WIFI

Boingo Wireless, Inc. Historical Stock Prices

$8.99
*  
0.17
1.93%
Get WIFI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading WIFI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WIFI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.87  9.08  8.72  8.99 505,144
05/26/2015 8.86 8.97 8.78 8.82 257,979
05/22/2015 8.96 9.04 8.8 8.92 171,900
05/21/2015 9 9.02 8.89 9.01 201,461
05/20/2015 8.95 9.005 8.85 8.98 278,035
05/19/2015 8.95 9.03 8.88 8.92 280,038
05/18/2015 8.9 9.04 8.85 9 554,348
05/15/2015 8.92 9.02 8.85 8.93 779,400
05/14/2015 8.82 8.94 8.74 8.89 266,553
05/13/2015 8.98 9.078 8.75 8.8 605,374
05/12/2015 8.48 8.945 8.28 8.92 911,302
05/11/2015 8.64 8.64 8.4 8.48 553,514
05/08/2015 8.38 8.84 8.25 8.59 1,144,643
05/07/2015 7.93 8.35 7.78 7.8 173,153
05/06/2015 8.11 8.344 7.84 7.89 193,490
05/05/2015 8.17 8.358 8.03 8.12 243,173
05/04/2015 8.19 8.46 8.15 8.21 162,301
05/01/2015 8.26 8.452 8.12 8.2 314,948
04/30/2015 8.14 8.75 8.07 8.26 504,289
04/29/2015 8.37 8.478 8.16 8.2 257,569
04/28/2015 8.27 8.46 8.09 8.38 193,229
04/27/2015 8.36 8.49 8.21 8.25 439,287
04/24/2015 8.2 8.4 8.15 8.35 271,083
04/23/2015 8.01 8.22 7.9 8.16 521,917
04/22/2015 7.91 8.078 7.88 8.01 190,260
04/21/2015 7.97 8.05 7.92 7.95 178,633
04/20/2015 8.04 8.12 7.9 7.98 318,546
04/17/2015 8.15 8.306 7.83 8.05 546,950
04/16/2015 8.37 8.38 8.21 8.21 203,028
04/15/2015 8.46 8.51 8.33 8.4 351,917
04/14/2015 8.48 8.56 8.362 8.41 439,623
04/13/2015 8.43 8.505 8.33 8.5 263,582
04/10/2015 8.52 8.52 8.35 8.44 493,935
04/09/2015 8.48 8.54 8.37 8.47 272,242
04/08/2015 8.38 8.56 8.31 8.505 218,276
04/07/2015 8.36 8.53 8.22 8.41 648,501
04/06/2015 8.09 8.44 8.018 8.4 440,065
04/02/2015 7.58 8.21 7.57 8.15 543,605
04/01/2015 7.55 7.61 7.43 7.55 270,731
03/31/2015 7.47 7.61 7.37 7.54 350,837
03/30/2015 7.33 7.47 7.205 7.39 207,642
03/27/2015 7.24 7.35 7.17 7.335 126,468
03/26/2015 7.36 7.37 7.22 7.25 112,767
03/25/2015 7.43 7.56 7.33 7.36 166,158
03/24/2015 7.5 7.6 7.303 7.44 141,435
03/23/2015 7.62 7.69 7.47 7.49 193,952
03/20/2015 7.77 7.88 7.58 7.59 218,599
03/19/2015 7.76 7.9374 7.6 7.77 312,123
03/18/2015 7.59 7.82 7.502 7.8 388,974
03/17/2015 7.6 7.74 7.51 7.61 311,798
03/16/2015 7.6 7.7 7.47 7.63 304,120
03/13/2015 7.33 7.57 7.32 7.56 209,481
03/12/2015 7.21 7.4 7.075 7.36 204,326
03/11/2015 7.2 7.34 7.09 7.17 156,254
03/10/2015 7.04 7.23 6.9 7.16 327,346
03/09/2015 7.03 7.22 6.95 6.96 241,953
03/06/2015 7.1 7.138 6.95 7.04 196,848
03/05/2015 6.9 7.1 6.8 7.09 305,455
03/04/2015 6.99 7.086 6.87 6.89 191,690
03/03/2015 7.2 7.47 6.9 6.99 428,674
03/02/2015 7.3 7.39 7.15 7.2 624,466
02/27/2015 7.4 7.77 7.05 7.28 940,705
02/26/2015 7.81 8.14 7.81 8.01 230,083
02/25/2015 7.66 7.865 7.63 7.84 182,355
02/24/2015 7.61 7.76 7.4819 7.69 143,329
02/23/2015 7.93 7.95 7.61 7.63 221,010
02/20/2015 8.21 8.25 7.93 7.96 258,905
02/19/2015 8.2 8.37 8.16 8.18 168,648
02/18/2015 8.27 8.29 8.12 8.19 155,398
02/17/2015 8.4 8.43 8.25 8.3 145,931
02/13/2015 8.19 8.42 8.14 8.4 114,589
02/12/2015 8.43 8.46 8.1 8.16 408,509
02/11/2015 8.4 8.42 8.27 8.4 90,840
02/10/2015 8.24 8.44 8.1 8.38 231,215
02/09/2015 8.34 8.46 8.1 8.21 274,783
02/06/2015 8.43 8.505 8.345 8.38 183,057
02/05/2015 8.31 8.48 8.28 8.41 134,790
02/04/2015 8.33 8.5 8.27 8.3 144,547
02/03/2015 8.3 8.43 8.22 8.33 124,810
02/02/2015 8.49 8.56 8.22 8.3 145,122
01/30/2015 8.4 8.515 8.32 8.45 275,101
01/29/2015 8.33 8.47 8.2 8.45 141,757
01/28/2015 8.59 8.618 8.34 8.34 271,579
01/27/2015 8.1 8.57 8.05 8.51 569,306
01/26/2015 8 8.25 7.93 8.16 809,991
01/23/2015 7.87 7.96 7.74 7.945 405,743
01/22/2015 7.75 7.89 7.59 7.86 105,145
01/21/2015 7.87 7.93 7.7 7.73 181,729
01/20/2015 7.9 7.99 7.66 7.92 446,383
01/16/2015 7.91 7.95 7.78 7.88 163,664
01/15/2015 8.06 8.0999 7.7704 7.94 330,940
01/14/2015 7.39 8.07 7.278 8.07 380,415
01/13/2015 7.45 7.62 7.28 7.46 181,779
01/12/2015 7.49 7.568 7.2 7.39 163,932
01/09/2015 7.65 7.748 7.38 7.49 172,805
01/08/2015 7.63 7.75 7.63 7.63 119,810
01/07/2015 7.45 7.62 7.32 7.57 560,148
01/06/2015 7.69 7.69 7.3275 7.48 1,286,489
01/05/2015 7.58 7.74 7.53 7.65 477,414
01/02/2015 7.73 7.8 7.55 7.58 164,309
12/31/2014 7.74 7.78 7.64 7.67 115,076
12/30/2014 7.82 7.97 7.71 7.75 231,386
12/29/2014 7.99 8.02 7.8 7.8 233,612
12/26/2014 8.03 8.06 7.9 7.98 226,392
12/24/2014 8.04 8.08 7.9 8 355,768
12/23/2014 8.02 8.13 7.9 8 246,400
12/22/2014 7.88 8.139 7.81 8.01 409,604
12/19/2014 7.86 7.95 7.8 7.91 306,286
12/18/2014 7.91 7.96 7.8 7.88 442,682
12/17/2014 7.6 7.87 7.55 7.84 239,881
12/16/2014 7.77 7.89 7.63 7.64 169,018
12/15/2014 7.85 7.98 7.76 7.8 125,445
12/12/2014 7.87 8.02 7.82 7.85 440,237
12/11/2014 7.89 8.02 7.8 7.94 338,578
12/10/2014 7.89 7.969 7.74 7.88 250,186
12/09/2014 7.66 7.92 7.55 7.89 193,111
12/08/2014 7.77 7.78 7.62 7.69 154,173
12/05/2014 7.79 7.92 7.75 7.77 134,903
12/04/2014 7.81 7.95 7.77 7.79 157,008
12/03/2014 7.85 8.06 7.77 7.84 441,105
12/02/2014 7.88 7.98 7.8 7.94 298,946
12/01/2014 7.97 7.99 7.82 7.88 191,430
11/28/2014 8 8.05 7.86 7.96 162,159
11/26/2014 7.95 8.05 7.812 8 548,394
11/25/2014 7.82 8.02 7.74 7.98 358,170
11/24/2014 7.6 7.85 7.59 7.76 181,683
11/21/2014 7.75 7.75 7.58 7.63 189,200
11/20/2014 7.59 7.8292 7.56 7.68 173,125
11/19/2014 7.8 7.83 7.6 7.63 285,192
11/18/2014 7.91 8.04 7.8 7.8 151,005
11/17/2014 8.09 8.1 7.85 7.89 604,484
11/14/2014 7.46 8.037 7.46 8.01 887,805
11/13/2014 7.11 7.45 7.02 7.42 557,393
11/12/2014 7.05 7.2 6.96 7.07 265,484
11/11/2014 7.15 7.26 6.9 7.1 203,185
11/10/2014 7.29 7.29 7.11 7.15 451,148
11/07/2014 6.46 7.29 6.25 7.28 342,053
11/06/2014 6.87 6.99 6.7 6.79 306,102
11/05/2014 6.87 6.91 6.73 6.84 169,513
11/04/2014 6.86 7.005 6.6442 6.85 88,894
11/03/2014 7.04 7.0699 6.81 6.9 111,538
10/31/2014 7.05 7.07 6.86 7.01 113,079
10/30/2014 6.87 7.02 6.65 6.99 115,605
10/29/2014 6.86 6.96 6.73 6.9 89,664
10/28/2014 6.7 6.94 6.63 6.88 198,438
10/27/2014 6.76 6.82 6.631 6.7 106,644
10/24/2014 6.93 6.97 6.71 6.77 150,780
10/23/2014 6.98 7.12 6.78 6.9 159,676
10/22/2014 6.96 7.02 6.86 6.91 118,444
10/21/2014 6.98 6.995 6.89 6.97 177,835
10/20/2014 6.94 7.0297 6.86 6.96 219,096
10/17/2014 6.91 7 6.72 6.99 187,149
10/16/2014 6.82 7.03 6.77 6.83 342,709
10/15/2014 6.91 7 6.82 6.88 316,552
10/14/2014 7.03 7.03 6.88 7.01 193,405
10/13/2014 6.95 7.07 6.86 6.96 145,289
10/10/2014 7.11 7.19 6.91 6.97 228,557
10/09/2014 7.06 7.23 6.89 7.16 318,911
10/08/2014 7.12 7.22 6.97 7.03 244,914
10/07/2014 7.15 7.21 7.07 7.16 204,148
10/06/2014 7.3 7.35 7.07 7.1 175,798
10/03/2014 7.42 7.44 7.28 7.32 117,968
10/02/2014 7.04 7.36 7.04 7.33 114,980
10/01/2014 7.15 7.15 7.02 7.05 161,433
09/30/2014 7.17 7.25 7.04 7.13 144,325
09/29/2014 7.09 7.25 6.985 7.2 97,801
09/26/2014 7.2 7.34 7.13 7.19 149,310
09/25/2014 7.35 7.46 7.12 7.21 229,304
09/24/2014 7.38 7.6 7.35 7.4 169,173
09/23/2014 7.53 7.58 7.36 7.39 183,622
09/22/2014 7.46 7.605 7.33 7.58 206,779
09/19/2014 7.52 7.58 7.45 7.51 254,841
09/18/2014 7.52 7.63 7.47 7.52 151,320
09/17/2014 7.39 7.55 7.31 7.51 101,592
09/16/2014 7.43 7.49 7.25 7.41 77,345
09/15/2014 7.55 7.55 7.272 7.42 129,271
09/12/2014 7.25 7.7 7.18 7.57 792,868
09/11/2014 7.3 7.44 7.2 7.26 159,637
09/10/2014 7.25 7.395 7.18 7.3 192,405
09/09/2014 7.34 7.52 7.24 7.3 163,148
09/08/2014 7.23 7.45 7.14 7.33 140,431
09/05/2014 6.8 7.2999 6.77 7.25 239,278
09/04/2014 6.85 6.98 6.724 6.85 107,820
09/03/2014 6.88 6.95 6.8 6.86 168,836
09/02/2014 7.01 7.01 6.78 6.91 194,400
08/29/2014 6.73 6.99 6.7 6.96 122,594
08/28/2014 6.78 6.85 6.7 6.74 66,415
08/27/2014 6.55 7 6.49 6.79 152,020
08/26/2014 6.64 6.68 6.5 6.53 95,736
08/25/2014 6.32 6.66 6.32 6.6 116,946
08/22/2014 6.34 6.475 6.26 6.29 73,090
08/21/2014 6.23 6.37 6.22 6.36 55,691
08/20/2014 6.28 6.35 6.22 6.26 55,517
08/19/2014 6.41 6.42 6.27 6.32 63,132
08/18/2014 6.28 6.5 6.28 6.42 91,731
08/15/2014 6.35 6.35 6.2 6.25 144,730
08/14/2014 6.2 6.37 6.08 6.28 110,826
08/13/2014 6.13 6.31 6.11 6.2 56,910
08/12/2014 6.36 6.36 6.05 6.14 117,813
08/11/2014 6.05 6.36 6.05 6.36 201,897
08/08/2014 5.78 6.35 5.54 6.06 273,082
08/07/2014 6.21 6.255 5.97 6.24 132,106
08/06/2014 6.16 6.26 6.16 6.23 79,505
08/05/2014 6.07 6.21 5.48 6.19 191,609
08/04/2014 6.16 6.2 6.06 6.1 169,534
08/01/2014 6.13 6.19 6.01 6.16 147,577
07/31/2014 6.15 6.18 6.04 6.11 129,939
07/30/2014 6.23 6.28 6.15 6.18 115,810
07/29/2014 6.22 6.42 6.09 6.22 164,441
07/28/2014 6.36 6.36 6.13 6.2 261,018
07/25/2014 6.28 6.36 6.2418 6.33 73,940
07/24/2014 6.38 6.41 6.286 6.35 133,715
07/23/2014 6.56 6.56 6.38 6.46 64,507
07/22/2014 6.81 6.81 6.51 6.54 55,847
07/21/2014 6.85 6.89 6.59 6.77 163,287
07/18/2014 6.63 7 6.63 6.9 241,834
07/17/2014 6.77 6.87 6.61 6.65 66,440
07/16/2014 6.9 6.94 6.73 6.83 54,550
07/15/2014 6.95 6.99 6.78 6.86 89,055
07/14/2014 6.84 7 6.78 6.96 88,338
07/11/2014 6.72 6.89 6.68 6.79 77,642
07/10/2014 6.69 6.87 6.66 6.75 88,817
07/09/2014 6.79 6.86 6.7 6.81 109,483
07/08/2014 6.86 6.9 6.6 6.78 132,652
07/07/2014 7.05 7.14 6.83 6.9 171,320
07/03/2014 7.07 7.1 6.9 7.05 91,112
07/02/2014 6.85 7.1 6.85 7.06 388,890
07/01/2014 6.82 6.9999 6.805 6.85 149,519
06/30/2014 6.77 6.9 6.7 6.83 93,930
06/27/2014 6.67 6.8 6.63 6.77 733,717
06/26/2014 6.51 6.77 6.51 6.71 120,247
06/25/2014 6.46 6.58 6.44 6.56 185,231
06/24/2014 6.42 6.6 6.4159 6.5 151,686
06/23/2014 6.35 6.48 6.33 6.45 351,982
06/20/2014 6.37 6.41 6.28 6.35 280,859
06/19/2014 6.39 6.43 6.265 6.34 222,003
06/18/2014 6.36 6.44 6.29 6.35 158,493
06/17/2014 6.31 6.43 6.31 6.38 312,655
06/16/2014 6.45 6.57 6.33 6.34 155,926
06/13/2014 6.35 6.5 6.28 6.43 171,701
06/12/2014 6.38 6.38 6.26 6.31 137,275
06/11/2014 6.5 6.56 6.35 6.37 213,936
06/10/2014 6.35 6.61 6.35 6.55 415,936
06/09/2014 6.36 6.5 6.33 6.4 178,026
06/06/2014 6.35 6.42 6.3 6.4 124,994
06/05/2014 6.3 6.39 6.16 6.3 249,778
06/04/2014 6.31 6.4399 6.22 6.28 417,487
06/03/2014 6.8 6.87 6.26 6.34 838,606
06/02/2014 6.86 6.89 6.68 6.8 250,252
05/30/2014 7.02 7.06 6.77 6.82 520,312
05/29/2014 6.95 7.03 6.95 7.01 538,305
05/28/2014 6.91 7 6.85 6.95 126,470
05/27/2014 6.91 7.02 6.82 6.89 186,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?