WIFI

Boingo Wireless, Inc. Historical Stock Prices

$8
*  
unch
unch
Get WIFI Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.04  8.08  7.90  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
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
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?