Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.96 -1.23 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 76.70 76.89 74.91 75.26 6,741,065 -0.87(-1.14%)
Jan 30, 2018 77.96 78.90 77.01 76.13 11,213,766 -4.14(-5.16%)
Jan 29, 2018 79.15 80.68 79.09 80.27 6,248,648 +1.12(+1.42%)
Jan 26, 2018 78.50 79.20 78.03 79.15 3,884,558 +0.88(+1.12%)
Jan 25, 2018 77.85 78.44 77.35 78.27 4,117,279 +0.94(+1.22%)
Jan 24, 2018 77.30 77.83 77.00 77.33 4,017,839 +0.31(+0.40%)
Jan 23, 2018 76.94 77.21 76.20 77.02 3,754,621 -0.38(-0.49%)
Jan 22, 2018 76.64 77.44 76.42 77.40 3,618,997 +0.93(+1.22%)
Jan 19, 2018 75.83 76.50 75.78 76.47 6,849,303 +0.47(+0.62%)
Jan 18, 2018 75.59 76.35 75.53 76.00 5,588,487 +0.22(+0.29%)
Jan 17, 2018 76.63 76.65 75.59 75.78 4,586,398 -0.25(-0.33%)
Jan 16, 2018 76.45 76.55 75.92 76.03 4,751,258 -0.04(-0.05%)
Jan 12, 2018 76.07 76.07 76.07 0 +0.69(+0.92%)
Jan 11, 2018 73.95 75.44 73.90 75.38 6,304,492 +1.30(+1.75%)
Jan 10, 2018 74.18 74.08 4,562,427 +0.66(+0.90%)
Jan 09, 2018 74.08 74.19 73.20 73.42 4,146,746 -0.43(-0.58%)
Jan 08, 2018 73.15 74.00 72.75 73.85 5,312,406 +0.93(+1.28%)
Jan 05, 2018 71.90 73.25 71.82 72.92 9,067,204 +1.32(+1.84%)
Jan 04, 2018 73.49 73.50 70.73 71.60 12,453,956 -3.91(-5.18%)
Jan 03, 2018 75.09 75.80 74.31 75.51 7,143,549 +0.56(+0.75%)
Jan 02, 2018 73.28 75.19 72.97 74.95 6,604,077 +2.33(+3.21%)
Dec 29, 2017 72.62 72.62 72.62 0 -0.32(-0.44%)
Dec 28, 2017 72.88 72.96 72.23 72.94 2,129,038 +0.08(+0.11%)
Dec 27, 2017 73.33 73.49 72.51 72.86 3,253,207 -0.44(-0.60%)
Dec 26, 2017 72.99 73.61 72.71 73.30 1,978,404 +0.59(+0.81%)
Dec 22, 2017 73.11 73.45 72.67 72.71 3,853,269 -0.54(-0.74%)
Dec 21, 2017 72.68 73.96 72.48 73.25 5,815,503 +0.53(+0.73%)
Dec 20, 2017 72.53 72.97 71.98 72.72 6,590,248 +0.53(+0.73%)
Dec 19, 2017 72.80 73.17 72.14 72.19 5,021,321 -0.36(-0.50%)
Dec 18, 2017 72.50 73.28 72.28 72.55 6,662,905 +0.61(+0.85%)
Dec 15, 2017 71.05 72.34 70.26 71.94 11,776,995 +1.58(+2.25%)
Dec 14, 2017 71.47 71.58 70.00 70.36 7,173,490 -1.36(-1.90%)
Dec 13, 2017 71.99 72.09 70.75 71.72 5,474,477 -0.29(-0.40%)
Dec 12, 2017 71.81 72.15 70.93 72.01 4,421,499 +0.13(+0.18%)
Dec 11, 2017 71.32 72.42 71.24 71.88 6,421,290 +0.33(+0.46%)
Dec 08, 2017 70.09 71.61 69.50 71.55 6,906,620 +1.94(+2.79%)
Dec 07, 2017 70.91 71.00 69.50 69.61 8,180,783 -1.44(-2.03%)
Dec 06, 2017 70.44 71.28 69.84 71.05 5,979,994 +0.87(+1.24%)
Dec 05, 2017 71.33 71.62 70.09 70.18 5,892,853 -1.39(-1.94%)
Dec 04, 2017 71.33 71.71 70.64 71.57 10,287,209 +0.12(+0.17%)
Dec 01, 2017 71.96 72.46 70.84 71.45 8,730,218 -1.31(-1.80%)
Nov 30, 2017 71.93 72.92 70.77 72.76 11,376,972 +0.84(+1.17%)
Nov 29, 2017 72.35 73.36 71.77 71.92 6,239,170 -0.32(-0.44%)
Nov 28, 2017 69.43 72.47 69.02 72.24 7,592,338 +2.85(+4.11%)
Nov 27, 2017 70.28 69.26 69.39 5,340,132 -0.89(-1.27%)
Nov 24, 2017 71.01 71.41 70.22 70.28 1,682,964 -1.05(-1.47%)
Nov 22, 2017 71.13 72.11 71.07 71.33 4,391,914 +0.17(+0.24%)
Nov 21, 2017 70.66 71.26 70.39 71.16 8,050,791 +0.38(+0.54%)
Nov 20, 2017 70.97 71.45 69.82 70.78 6,842,901 -0.47(-0.66%)
Nov 17, 2017 71.44 71.98 71.00 71.25 6,226,236 -0.05(-0.07%)
Nov 16, 2017 70.26 71.41 70.02 71.30 4,194,048 +1.10(+1.57%)
Nov 15, 2017 70.61 70.88 69.92 70.20 4,417,793 -0.39(-0.55%)
Nov 14, 2017 70.16 70.93 69.57 70.59 5,268,978 +0.22(+0.31%)
Nov 13, 2017 70.71 73.83 69.27 70.37 12,459,140 -0.62(-0.87%)
Nov 10, 2017 68.93 71.09 68.76 70.99 12,380,988 +1.45(+2.09%)
Nov 09, 2017 68.91 69.93 68.36 69.54 7,907,898 +0.64(+0.93%)
Nov 08, 2017 67.86 69.12 67.41 68.90 7,808,232 +0.98(+1.44%)
Nov 07, 2017 65.76 68.46 65.75 67.92 9,462,611 +1.98(+3.00%)
Nov 06, 2017 66.75 66.97 65.86 65.94 5,949,193 -0.93(-1.39%)
Nov 03, 2017 66.85 67.54 66.51 66.87 14,066,398 +0.09(+0.13%)
Nov 02, 2017 67.37 68.05 66.30 66.78 8,042,635 -0.23(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.