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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2019 | $22.19 | $22.56 | $21.65 | $22.18 | 191 942 |
| Jan 11, 2019 | $22.32 | $22.51 | $22.17 | $22.28 | 189 199 |
| Jan 10, 2019 | $22.56 | $22.56 | $22.01 | $22.31 | 189 059 |
| Jan 09, 2019 | $22.84 | $22.92 | $22.29 | $22.67 | 387 602 |
| Jan 08, 2019 | $22.66 | $23.20 | $22.39 | $22.60 | 552 762 |
| Jan 07, 2019 | $21.62 | $22.54 | $21.44 | $22.45 | 389 970 |
| Jan 04, 2019 | $20.71 | $21.73 | $20.50 | $21.63 | 303 098 |
| Jan 03, 2019 | $20.58 | $21.20 | $19.96 | $20.44 | 414 899 |
| Jan 02, 2019 | $20.32 | $20.89 | $20.04 | $20.65 | 511 502 |
| Dec 31, 2018 | $19.96 | $20.58 | $19.90 | $20.57 | 522 551 |
| Dec 28, 2018 | $19.26 | $20.01 | $18.96 | $19.96 | 471 830 |
| Dec 27, 2018 | $19.40 | $19.67 | $18.70 | $19.18 | 273 819 |
| Dec 26, 2018 | $18.86 | $19.67 | $18.60 | $19.66 | 694 254 |
| Dec 24, 2018 | $19.04 | $19.41 | $18.50 | $18.81 | 234 771 |
| Dec 21, 2018 | $19.77 | $19.99 | $18.88 | $19.12 | 515 058 |
| Dec 20, 2018 | $20.34 | $20.68 | $19.55 | $19.76 | 571 217 |
| Dec 19, 2018 | $20.35 | $21.06 | $20.20 | $20.34 | 585 308 |
| Dec 18, 2018 | $20.77 | $21.38 | $20.22 | $20.62 | 521 041 |
| Dec 17, 2018 | $21.28 | $22.35 | $20.19 | $20.67 | 660 518 |
| Dec 14, 2018 | $21.73 | $22.54 | $21.22 | $21.25 | 832 923 |
| Dec 13, 2018 | $23.21 | $23.52 | $21.95 | $21.99 | 628 449 |
| Dec 12, 2018 | $23.48 | $23.49 | $23.01 | $23.24 | 227 778 |
| Dec 11, 2018 | $23.45 | $24.10 | $22.54 | $23.37 | 735 591 |
| Dec 10, 2018 | $23.47 | $24.35 | $22.47 | $23.09 | 683 080 |
| Dec 07, 2018 | $24.50 | $24.76 | $23.51 | $23.53 | 449 654 |
