Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 61.36 61.87 61.23 61.87 4,535,619 +0.35(+0.56%)
Jan 30, 2017 61.92 62.09 61.21 61.52 6,683,971 -0.02(-0.02%)
Jan 27, 2017 61.61 62.13 60.96 61.54 6,109,441 +0.17(+0.28%)
Jan 26, 2017 61.82 62.11 61.33 61.36 3,356,995 -0.57(-0.93%)
Jan 25, 2017 61.48 62.16 61.41 61.94 6,771,558 +0.60(+0.98%)
Jan 24, 2017 61.70 61.77 60.87 61.33 5,623,008 -0.24(-0.39%)
Jan 23, 2017 61.46 62.29 61.42 61.58 4,905,790 -0.13(-0.21%)
Jan 20, 2017 63.51 63.97 61.17 61.70 14,658,096 -1.34(-2.12%)
Jan 19, 2017 63.49 63.49 62.93 63.04 3,462,830 -0.48(-0.75%)
Jan 18, 2017 63.58 63.73 63.15 63.52 3,892,049 -0.08(-0.12%)
Jan 17, 2017 63.07 63.84 63.05 63.59 4,412,898 +0.30(+0.48%)
Jan 13, 2017 63.29 63.29 63.29 0 -0.08(-0.12%)
Jan 12, 2017 63.54 63.63 62.94 63.37 4,294,381 -0.39(-0.60%)
Jan 11, 2017 62.68 64.38 62.68 63.75 8,705,745 +1.33(+2.13%)
Jan 10, 2017 62.23 62.97 61.92 62.42 4,023,150 +0.09(+0.15%)
Jan 09, 2017 62.53 62.60 61.88 62.33 4,361,228 -0.42(-0.66%)
Jan 06, 2017 62.73 63.19 62.26 62.75 5,231,287 +0.05(+0.08%)
Jan 05, 2017 61.92 62.95 60.64 62.69 9,802,207 +0.04(+0.06%)
Jan 04, 2017 62.90 63.05 62.50 62.66 5,460,411 +0.02(+0.02%)
Jan 03, 2017 62.75 62.96 62.14 62.64 6,546,759 +0.15(+0.24%)
Dec 30, 2016 62.49 62.49 62.49 0 -0.54(-0.86%)
Dec 29, 2016 63.03 63.34 62.79 63.03 4,896,572 -0.08(-0.13%)
Dec 28, 2016 63.81 64.06 62.99 63.12 5,301,714 -0.68(-1.07%)
Dec 27, 2016 63.77 64.40 63.58 63.80 3,662,753 +0.16(+0.25%)
Dec 23, 2016 63.64 63.64 63.64 0 +0.01(+0.01%)
Dec 22, 2016 64.56 77.64 63.36 63.63 5,274,923 -1.19(-1.84%)
Dec 21, 2016 65.10 65.25 64.71 64.82 2,869,559 -0.32(-0.50%)
Dec 20, 2016 65.69 66.01 64.85 65.15 5,485,201 +0.17(+0.26%)
Dec 19, 2016 65.12 65.27 64.63 64.98 4,037,105 -0.02(-0.02%)
Dec 16, 2016 65.10 65.83 64.82 65.00 9,476,117 +0.27(+0.42%)
Dec 15, 2016 64.66 65.16 64.20 64.72 4,584,809 -0.02(-0.02%)
Dec 14, 2016 66.27 66.45 64.57 64.74 6,777,223 -1.50(-2.27%)
Dec 13, 2016 65.56 66.40 65.12 66.24 4,616,755 +0.82(+1.26%)
Dec 12, 2016 64.85 65.62 64.85 65.42 2,922,391 +0.19(+0.29%)
Dec 09, 2016 64.01 65.45 63.82 65.23 4,514,374 +1.59(+2.50%)
Dec 08, 2016 64.23 64.35 63.27 63.64 4,163,181 -0.54(-0.84%)
Dec 07, 2016 63.55 64.21 63.46 64.17 6,434,307 +0.21(+0.33%)
Dec 06, 2016 64.05 64.18 63.65 63.96 3,855,798 -0.22(-0.34%)
Dec 05, 2016 64.26 64.38 63.89 64.18 3,708,492 -0.08(-0.13%)
Dec 02, 2016 63.72 64.51 63.34 64.26 5,203,013 +0.67(+1.06%)
Dec 01, 2016 64.05 64.22 63.20 63.59 5,910,268 -0.39(-0.60%)
Nov 30, 2016 64.75 64.82 63.74 63.98 7,881,379 -0.60(-0.94%)
Nov 29, 2016 64.43 65.13 63.92 64.58 4,882,759 +0.14(+0.21%)
Nov 28, 2016 63.50 64.61 63.47 64.45 5,234,368 +0.69(+1.09%)
Nov 25, 2016 63.55 63.83 63.43 63.75 2,102,771 +0.29(+0.45%)
Nov 23, 2016 63.46 63.46 63.46 0 +0.10(+0.15%)
Nov 22, 2016 63.78 63.97 63.25 63.37 4,636,042 -0.38(-0.59%)
Nov 21, 2016 62.78 63.81 62.70 63.74 4,119,681 +0.87(+1.38%)
Nov 18, 2016 63.07 63.33 62.34 62.87 6,639,556 -0.54(-0.86%)
Nov 17, 2016 62.72 63.50 62.10 63.42 5,044,061 +0.60(+0.96%)
Nov 16, 2016 62.86 62.94 62.26 62.81 5,077,099 -0.07(-0.11%)
Nov 15, 2016 61.84 62.94 61.44 62.88 8,809,003 +1.43(+2.33%)
Nov 14, 2016 60.91 61.54 60.71 61.45 5,987,746 +0.53(+0.88%)
Nov 11, 2016 60.70 60.97 60.03 60.92 5,059,290 +0.14(+0.22%)
Nov 10, 2016 61.63 61.86 59.99 60.78 7,042,696 -0.50(-0.82%)
Nov 09, 2016 59.73 61.79 59.56 61.29 9,698,041 +1.09(+1.81%)
Nov 08, 2016 58.78 60.54 57.89 60.20 16,036,950 -1.02(-1.67%)
Nov 07, 2016 61.30 61.50 60.90 61.22 5,925,366 +0.83(+1.37%)
Nov 04, 2016 60.17 61.08 60.17 60.39 9,345,126 -0.32(-0.53%)
Nov 03, 2016 61.89 61.98 60.64 60.71 6,102,336 -0.86(-1.40%)
Nov 02, 2016 61.11 61.85 61.09 61.58 13,016,076 -0.40(-0.64%)
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.