NASDAQ:WIFI
Delisted
Boingo Wireless Stock Price (Quote)
$13.99
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $13.99 | Friday, 27th May 2022 WIFI stock ended at $13.99. During the day the stock fluctuated 0% from a day low at $13.99 to a day high of $13.99. |
| 90 days | $13.99 | $13.99 | |
| 52 weeks | $13.98 | $14.02 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2019 | $23.60 | $24.16 | $23.25 | $23.97 | 1 196 797 |
| Mar 26, 2019 | $22.97 | $23.55 | $22.87 | $23.53 | 947 460 |
| Mar 25, 2019 | $22.00 | $23.12 | $21.96 | $22.75 | 552 685 |
| Mar 22, 2019 | $21.97 | $22.64 | $21.97 | $22.02 | 673 722 |
| Mar 21, 2019 | $20.79 | $22.15 | $20.79 | $22.15 | 877 314 |
| Mar 20, 2019 | $20.99 | $21.27 | $20.56 | $20.80 | 553 747 |
| Mar 19, 2019 | $21.19 | $21.20 | $20.80 | $21.00 | 736 692 |
| Mar 18, 2019 | $21.78 | $21.91 | $20.96 | $21.16 | 565 616 |
| Mar 15, 2019 | $21.61 | $21.93 | $21.10 | $21.78 | 628 691 |
| Mar 14, 2019 | $21.30 | $21.71 | $20.99 | $21.49 | 425 452 |
| Mar 13, 2019 | $21.09 | $21.53 | $21.09 | $21.28 | 433 709 |
| Mar 12, 2019 | $21.25 | $21.44 | $20.82 | $21.08 | 632 185 |
| Mar 11, 2019 | $20.41 | $21.23 | $20.40 | $21.16 | 537 744 |
| Mar 08, 2019 | $20.93 | $21.00 | $20.16 | $20.40 | 455 306 |
| Mar 07, 2019 | $20.39 | $21.14 | $20.11 | $21.12 | 750 160 |
| Mar 06, 2019 | $21.25 | $21.40 | $20.22 | $20.42 | 1 136 338 |
| Mar 05, 2019 | $21.74 | $22.07 | $21.12 | $21.28 | 718 458 |
| Mar 04, 2019 | $21.06 | $21.80 | $20.85 | $21.70 | 1 050 851 |
| Mar 01, 2019 | $22.34 | $22.40 | $20.11 | $20.91 | 1 799 087 |
| Feb 28, 2019 | $21.69 | $23.67 | $21.10 | $22.37 | 3 585 629 |
| Feb 27, 2019 | $21.88 | $22.29 | $21.30 | $21.49 | 1 579 316 |
| Feb 26, 2019 | $23.56 | $23.70 | $21.87 | $21.90 | 968 210 |
| Feb 25, 2019 | $25.10 | $25.10 | $23.39 | $23.48 | 645 915 |
| Feb 22, 2019 | $25.02 | $25.61 | $24.48 | $25.02 | 835 128 |
| Feb 21, 2019 | $25.99 | $25.99 | $24.71 | $24.82 | 367 110 |
