WIFI

Boingo Wireless, Inc. Historical Stock Prices

$6.75
*  
0.06
0.88%
Get WIFI Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading WIFI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.69  6.87  6.66  6.75 88,817
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
05/23/2014 6.77 6.83 6.68 6.78 84,955
05/22/2014 6.79 6.89 6.71 6.74 95,213
05/21/2014 6.74 6.857 6.66 6.75 106,908
05/20/2014 6.89 6.95 6.73 6.74 115,684
05/19/2014 6.99 7 6.86 6.93 136,897
05/16/2014 6.88 7 6.82 6.985 69,766
05/15/2014 6.99 7.07 6.84 6.86 153,642
05/14/2014 7.07 7.43 7.03 7.05 208,030
05/13/2014 6.84 7.17 6.79 7.13 149,934
05/12/2014 6.84 7.05 6.69 6.87 311,477
05/09/2014 6.56 7.24 6.48 6.86 309,668
05/08/2014 6.5 6.71 5.86 6.25 609,043
05/07/2014 6.52 6.71 6.45 6.53 148,764
05/06/2014 6.57 6.58 6.47 6.53 70,291
05/05/2014 6.51 6.64 6.51 6.59 90,000
05/02/2014 6.6 6.74 6.55 6.59 80,009
05/01/2014 6.57 6.61 6.49 6.59 88,389
04/30/2014 6.45 6.64 6.432 6.6 93,265
04/29/2014 6.57 6.63 6.45 6.49 106,252
04/28/2014 6.69 6.69 6.5 6.58 75,146
04/25/2014 6.75 6.81 6.56 6.64 47,126
04/24/2014 6.93 6.93 6.73 6.8 38,628
04/23/2014 6.86 6.93 6.795 6.86 51,019
04/22/2014 6.77 7 6.77 6.89 95,493
04/21/2014 6.59 6.82 6.59 6.79 66,019
04/17/2014 6.48 6.67 6.45 6.59 56,174
04/16/2014 6.59 6.59 6.47 6.52 52,554
04/15/2014 6.55 6.71 6.31 6.52 181,478
04/14/2014 6.65 6.66 6.41 6.56 84,267
04/11/2014 6.65 6.72 6.55 6.56 49,212
04/10/2014 6.81 6.85 6.57 6.72 116,068
04/09/2014 6.7 6.9 6.7 6.84 84,269
04/08/2014 6.51 6.75 6.51 6.7 106,418
04/07/2014 6.61 6.64 6.45 6.55 187,899
04/04/2014 6.89 7.04 6.61 6.63 184,959
04/03/2014 7.03 7.105 6.8 6.89 158,933
04/02/2014 7 7.19 6.862 7.06 327,047
04/01/2014 6.81 6.99 6.77 6.98 184,386
03/31/2014 6.75 6.94 6.69 6.78 170,845
03/28/2014 6.71 6.868 6.7 6.74 121,534
03/27/2014 6.73 6.919 6.602 6.72 143,729
03/26/2014 6.84 6.95 6.59 6.75 545,722
03/25/2014 6.94 6.96 6.73 6.76 238,474
03/24/2014 6.93 6.99 6.7 6.88 139,664
03/21/2014 6.83 7.03 6.779 6.94 379,604
03/20/2014 6.5 6.84 6.5 6.77 1,088,355
03/19/2014 6.5 6.54 6.38 6.52 76,115
03/18/2014 6.46 6.51 6.43 6.5 45,701
03/17/2014 6.53 6.54 6.34 6.48 139,876
03/14/2014 6.56 6.61 6.41 6.52 116,868
03/13/2014 6.67 6.7 6.56 6.61 77,466
03/12/2014 6.63 6.7 6.5 6.68 177,680
03/11/2014 6.55 6.73 6.52 6.69 180,467
03/10/2014 6.52 6.8 6.45 6.57 225,143
03/07/2014 6.56 6.63 6.47 6.56 163,775
03/06/2014 6.25 6.54 6.15 6.51 234,364
03/05/2014 6.07 6.31 6.01 6.27 144,920
03/04/2014 5.95 6.48 5.92 6.1 371,484
03/03/2014 5.77 5.91 5.7475 5.88 141,643
02/28/2014 5.76 5.86 5.69 5.81 322,089
02/27/2014 6.01 6.01 5.67 5.78 312,194
02/26/2014 5.11 5.8 5.06 5.78 423,859
02/25/2014 5.76 6 5.75 5.76 527,878
02/24/2014 5.97 6.0625 5.75 5.81 243,787
02/21/2014 6.06 6.06 5.9 5.95 109,882
02/20/2014 5.98 6.08 5.72 6.02 194,860
02/19/2014 6.01 6.13 5.95 5.97 54,143
02/18/2014 6.15 6.23 5.98 6.06 123,846
02/14/2014 6.25 6.25 5.97 6.17 86,096
02/13/2014 6.12 6.32 6.12 6.24 41,718
02/12/2014 6.21 6.25 6.08 6.18 57,591
02/11/2014 6.06 6.26 6 6.22 74,036
02/10/2014 5.96 6.072 5.96 5.99 63,429
02/07/2014 5.87 6.07 5.86 5.99 114,028
02/06/2014 5.91 5.996 5.87 5.88 53,542
02/05/2014 6.01 6.136 5.84 5.92 77,161
02/04/2014 5.97 6.22 5.79 6.02 189,356
02/03/2014 6.02 6.138 5.8 5.92 188,168
01/31/2014 6 6.1 5.9 6.05 125,997
01/30/2014 6.1 6.28 6 6.08 105,931
01/29/2014 6.26 6.282 6.05 6.07 117,828
01/28/2014 6.27 6.404 6.2 6.26 109,888
01/27/2014 6.35 6.45 6.2 6.29 113,349
01/24/2014 6.32 6.408 6.1604 6.34 136,938
01/23/2014 6.4 6.41 6.3 6.35 38,766
01/22/2014 6.41 6.4799 6.28 6.4 62,268
01/21/2014 6.33 6.4 6.23 6.37 60,761
01/17/2014 6.29 6.466 6.29 6.3 60,222
01/16/2014 6.39 6.52 6.3 6.34 94,775
01/15/2014 6.32 6.5 6.3 6.42 95,434
01/14/2014 6.29 6.34 6.25 6.28 45,887
01/13/2014 6.32 6.36 6.21 6.23 156,497
01/10/2014 6.45 6.45 6.265 6.34 107,125
01/09/2014 6.49 6.596 6.32 6.45 126,155
01/08/2014 6.5 6.6 6.38 6.45 115,635
01/07/2014 6.53 6.6 6.41 6.49 214,937
01/06/2014 6.41 6.54 6.36 6.53 90,259
01/03/2014 6.38 6.59 6.276 6.41 97,034
01/02/2014 6.41 6.47 6.31 6.39 136,451
12/31/2013 6.49 6.6 6.355 6.41 271,956
12/30/2013 6.57 6.57 6.4115 6.5 135,658
12/27/2013 6.59 6.6 6.4 6.6 111,490
12/26/2013 6.51 6.6 6.465 6.57 272,061
12/24/2013 6.51 6.603 6.49 6.54 117,842
12/23/2013 6.45 6.64 6.386 6.55 243,076
12/20/2013 6.3 6.44 6.26 6.4 356,601
12/19/2013 6.39 6.48 6.24 6.26 334,535
12/18/2013 6.25 6.35 6.24 6.29 173,622
12/17/2013 6.37 6.37 6.24 6.25 85,099
12/16/2013 6.31 6.43 6.255 6.36 142,972
12/13/2013 6.26 6.37 6.239 6.31 118,317
12/12/2013 6.19 6.38 6.14 6.25 308,851
12/11/2013 6.22 6.27 6.07 6.24 586,475
12/10/2013 6.45 6.6 6.305 6.32 114,009
12/09/2013 6.49 6.635 6.39 6.44 137,207
12/06/2013 6.64 6.64 6.37 6.5 117,088
12/05/2013 6.51 6.62 6.42 6.59 69,470
12/04/2013 6.52 6.69 6.52 6.53 232,999
12/03/2013 6.37 6.6 6.29 6.52 153,554
12/02/2013 6.55 6.55 6.15 6.39 318,479
11/29/2013 6.51 6.65 6.4 6.53 81,218
11/27/2013 6.2 6.5 6.17 6.47 232,596
11/26/2013 6.09 6.29 6.011 6.18 434,259
11/25/2013 6.24 6.26 5.96 6.1 389,457
11/22/2013 6.86 6.86 6.19 6.25 749,161
11/21/2013 6.23 6.81 6.08 6.78 709,931
11/20/2013 6.26 6.26 6.05 6.22 212,446
11/19/2013 6.23 6.35 6.15 6.22 79,793
11/18/2013 6.26 6.26 6.14 6.25 184,696
11/15/2013 6.19 6.28 6.08 6.22 191,717
11/14/2013 6.29 6.29 6.12 6.21 85,497
11/13/2013 6.2 6.31 6.05 6.31 133,850
11/12/2013 6.28 6.3 6.03 6.24 165,332
11/11/2013 6.36 6.42 6.15 6.33 179,379
11/08/2013 6.61 6.61 6.13 6.39 148,732
11/07/2013 7 7.03 6.56 6.63 143,957
11/06/2013 6.98 7 6.83 6.95 44,487
11/05/2013 6.9 6.99 6.84 6.95 68,246
11/04/2013 6.78 6.99 6.68 6.91 86,265
11/01/2013 6.76 6.8 6.51 6.78 134,054
10/31/2013 6.85 6.89 6.6 6.78 124,345
10/30/2013 7.05 7.05 6.82 6.87 68,814
10/29/2013 6.98 7.05 6.89 7.03 50,316
10/28/2013 6.98 7.03 6.91 7.02 84,612
10/25/2013 7.09 7.09 6.95 6.99 55,174
10/24/2013 7.04 7.11 6.98 7.07 197,677
10/23/2013 7.13 7.15 7.01 7.04 127,435
10/22/2013 7.16 7.17 7.05 7.16 75,277
10/21/2013 7.31 7.31 7.14 7.15 157,287
10/18/2013 7.19 7.29 7.0575 7.28 243,303
10/17/2013 7.13 7.16 7.02 7.12 88,645
10/16/2013 7.05 7.16 7 7.12 66,279
10/15/2013 7.06 7.1 6.98 7.03 54,791
10/14/2013 7.15 7.3 7.06 7.1 160,350
10/11/2013 7.07 7.31 6.98 7.16 215,842
10/10/2013 7.03 7.25 6.98 7.05 114,975
10/09/2013 7.03 7.036 6.95 6.97 119,555
10/08/2013 7.14 7.14 6.94 7.03 171,079
10/07/2013 7.18 7.21 7.12 7.15 98,359
10/04/2013 7.12 7.23 7.05 7.22 78,335
10/03/2013 7.15 7.3 7.03 7.15 129,521
10/02/2013 7.04 7.42 7 7.17 131,876
10/01/2013 6.98 7.12 6.92 7.09 86,525
09/30/2013 6.91 7.02 6.87 7 102,997
09/27/2013 6.9 7 6.89 6.97 119,660
09/26/2013 6.86 6.95 6.8 6.91 185,935
09/25/2013 6.86 6.89 6.75 6.86 107,663
09/24/2013 6.76 6.89 6.71 6.83 91,859
09/23/2013 6.71 6.76 6.6 6.75 108,829
09/20/2013 6.73 6.76 6.6 6.7 225,827
09/19/2013 6.82 6.84 6.64 6.75 191,588
09/18/2013 6.79 6.9 6.65 6.82 132,351
09/17/2013 6.72 6.86 6.71 6.82 132,485
09/16/2013 6.93 6.95 6.69 6.73 173,548
09/13/2013 6.93 6.94 6.77 6.849 174,919
09/12/2013 6.97 6.97 6.9 6.91 107,776
09/11/2013 7.02 7.17 6.95 6.95 181,006
09/10/2013 7.04 7.149 6.98 7.05 139,560
09/09/2013 7.03 7.139 6.94 7.01 96,910
09/06/2013 6.89 7.1 6.6799 7.03 202,591
09/05/2013 6.97 7.07 6.76 6.86 266,923
09/04/2013 7 7.06 6.89 6.99 259,317
09/03/2013 7.2 7.27 6.68 7 345,104
08/30/2013 7.05 7.25 7.03 7.15 130,188
08/29/2013 7.09 7.19 7.02 7.08 196,797
08/28/2013 7.09 7.25 7.05 7.08 625,526
08/27/2013 7.3 7.39 7.055 7.08 181,411
08/26/2013 7.41 7.46 7.28 7.36 191,226
08/23/2013 7.2 7.38 7.16 7.38 248,989
08/22/2013 7.23 7.48 7.1 7.25 629,981
08/21/2013 7.74 7.79 7.47 7.54 400,430
08/20/2013 7.78 7.85 7.72 7.8 159,779
08/19/2013 7.64 7.86 7.64 7.8 193,992
08/16/2013 7.69 7.73 7.55 7.7 122,995
08/15/2013 7.8 7.8 7.65 7.66 165,998
08/14/2013 7.74 7.86 7.661 7.8 100,611
08/13/2013 7.5 7.73 7.45 7.7 136,419
08/12/2013 7.72 7.82 7.53 7.56 130,172
08/09/2013 7.83 8 7.46 7.78 530,346
08/08/2013 7.05 7.539 6.971 7.51 338,840
08/07/2013 7.06 7.1 6.91 7.03 77,366
08/06/2013 7.06 7.1 7 7.06 77,623
08/05/2013 7.01 7.11 6.97 7.09 47,483
08/02/2013 6.95 7.05 6.89 7.04 131,592
08/01/2013 7.03 7.06 6.99 7.01 34,519
07/31/2013 7.05 7.1 6.97 7 97,903
07/30/2013 7.01 7.1 6.93 7.05 129,158
07/29/2013 7.05 7.0999 6.88 7.01 137,461
07/26/2013 6.94 7.06 6.84 7.05 60,466
07/25/2013 6.79 7.05 6.71 7.01 89,872
07/24/2013 6.87 7.1 6.75 6.82 102,382
07/23/2013 6.54 6.96 6.53 6.82 153,173
07/22/2013 6.37 6.65 6.34 6.55 75,699
07/19/2013 6.43 6.488 6.3 6.39 74,109
07/18/2013 6.51 6.6 6.415 6.44 117,710
07/17/2013 6.48 6.57 6.46 6.49 162,905
07/16/2013 6.46 6.7 6.38 6.46 457,163
07/15/2013 6.24 6.4 6.16 6.39 194,776
07/12/2013 6.3 6.3 6.2 6.26 99,503
07/11/2013 6.45 6.46 6.23 6.3 107,765
07/10/2013 6.35 6.48 6.26 6.4 188,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?