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 (%)
Oct 31, 2016 61.23 62.22 61.16 62.17 6,204,002 +1.22(+2.01%)
Oct 28, 2016 60.29 60.98 59.61 60.94 10,607,495 -0.80(-1.29%)
Oct 27, 2016 61.76 62.14 61.49 61.74 3,699,182 -0.11(-0.17%)
Oct 26, 2016 61.27 62.35 61.27 61.85 4,083,052 -0.11(-0.18%)
Oct 25, 2016 62.45 62.56 61.76 61.96 4,416,091 -0.50(-0.79%)
Oct 24, 2016 61.36 62.63 61.30 62.45 6,322,967 +1.16(+1.89%)
Oct 21, 2016 60.64 61.34 60.33 61.30 6,338,076 +0.41(+0.68%)
Oct 20, 2016 59.18 61.09 59.08 60.88 14,849,915 +2.89(+4.98%)
Oct 19, 2016 58.66 58.67 57.31 58.00 7,838,590 -0.68(-1.15%)
Oct 18, 2016 59.09 59.29 58.61 58.67 4,121,338 +0.05(+0.09%)
Oct 17, 2016 59.74 59.89 58.49 58.62 5,061,404 -0.23(-0.38%)
Oct 14, 2016 58.94 59.13 58.57 58.85 3,536,842 +0.08(+0.14%)
Oct 13, 2016 58.49 59.09 58.39 58.77 4,602,621 -0.08(-0.13%)
Oct 12, 2016 58.73 59.31 58.47 58.84 4,623,690 +0.17(+0.28%)
Oct 11, 2016 59.70 59.75 58.46 58.67 7,350,922 -1.18(-1.97%)
Oct 10, 2016 60.12 60.19 59.66 59.85 3,679,666 -0.17(-0.29%)
Oct 07, 2016 60.61 60.68 59.55 60.03 3,794,841 -0.32(-0.52%)
Oct 06, 2016 60.64 60.64 59.92 60.34 4,873,411 -0.16(-0.26%)
Oct 05, 2016 60.34 60.79 60.25 60.50 3,324,425 +0.20(+0.34%)
Oct 04, 2016 60.76 61.24 60.14 60.30 4,140,695 -0.11(-0.17%)
Oct 03, 2016 60.32 60.64 60.13 60.40 3,068,933 -0.18(-0.30%)
Sep 30, 2016 59.81 60.81 59.38 60.58 5,967,962 +1.06(+1.78%)
Sep 29, 2016 60.42 60.65 59.29 59.52 4,866,310 -1.09(-1.80%)
Sep 28, 2016 61.00 61.22 60.23 60.61 4,137,879 -0.23(-0.38%)
Sep 27, 2016 60.70 61.25 60.52 60.85 3,857,429 +0.22(+0.36%)
Sep 26, 2016 61.37 61.55 60.54 60.63 3,880,866 -1.03(-1.67%)
Sep 23, 2016 62.02 62.06 61.64 61.66 3,613,937 -0.25(-0.40%)
Sep 22, 2016 61.05 62.15 60.81 61.91 9,292,546 +1.35(+2.23%)
Sep 21, 2016 60.67 60.85 59.85 60.55 6,125,380 -0.05(-0.07%)
Sep 20, 2016 60.80 61.09 60.58 60.60 3,339,790 -0.13(-0.21%)
Sep 19, 2016 61.50 61.50 60.45 60.73 4,994,886 -0.51(-0.83%)
Sep 16, 2016 60.49 61.42 60.39 61.24 11,876,521 +0.07(+0.11%)
Sep 15, 2016 60.74 61.37 60.64 61.17 7,358,866 +0.32(+0.52%)
Sep 14, 2016 61.46 61.98 60.65 60.85 6,487,917 -0.95(-1.54%)
Sep 13, 2016 62.37 62.49 61.61 61.81 4,791,143 -0.99(-1.58%)
Sep 12, 2016 62.33 62.93 62.12 62.80 6,630,759 +0.49(+0.78%)
Sep 09, 2016 62.90 63.30 62.20 62.31 9,232,050 -1.32(-2.07%)
Sep 08, 2016 63.31 63.94 62.28 63.63 13,155,559 +1.35(+2.16%)
Sep 07, 2016 61.49 62.42 61.18 62.28 4,413,577 +0.93(+1.52%)
Sep 06, 2016 61.66 61.72 61.02 61.35 4,957,122 -0.44(-0.71%)
Sep 02, 2016 61.52 61.79 61.79 61.79 4,031,559 +0.51(+0.83%)
Sep 01, 2016 60.90 61.40 60.56 61.27 4,386,208 +0.62(+1.03%)
Aug 31, 2016 60.52 60.74 60.31 60.65 4,368,376 +0.14(+0.24%)
Aug 30, 2016 60.43 60.53 60.10 60.51 3,703,285 +0.13(+0.21%)
Aug 29, 2016 59.97 60.76 59.90 60.38 4,614,683 +0.72(+1.21%)
Aug 26, 2016 60.35 60.44 59.00 59.66 8,070,634 -0.59(-0.99%)
Aug 25, 2016 61.12 61.34 59.97 60.25 5,633,568 -0.97(-1.58%)
Aug 24, 2016 61.67 61.95 61.06 61.22 5,314,028 -0.68(-1.10%)
Aug 23, 2016 62.37 62.42 61.82 61.91 2,506,896 -0.27(-0.44%)
Aug 22, 2016 62.12 62.37 61.79 62.18 3,512,913 +0.11(+0.18%)
Aug 19, 2016 61.86 62.24 61.63 62.06 3,669,082 -0.05(-0.07%)
Aug 18, 2016 62.11 62.30 61.65 62.11 3,840,885 +0.10(+0.16%)
Aug 17, 2016 62.06 62.29 61.42 62.01 5,115,841 +0.07(+0.12%)
Aug 16, 2016 62.39 62.46 61.92 61.94 4,511,311 -0.61(-0.97%)
Aug 15, 2016 62.31 62.75 61.84 62.55 4,827,277 +0.22(+0.35%)
Aug 12, 2016 61.82 62.36 61.72 62.33 4,777,927 +0.31(+0.49%)
Aug 11, 2016 62.04 62.26 61.63 62.02 8,072,657 +0.31(+0.50%)
Aug 10, 2016 60.64 62.01 60.61 61.72 10,983,445 +1.20(+1.99%)
Aug 09, 2016 60.46 60.72 60.21 60.51 4,632,254 +0.19(+0.32%)
Aug 08, 2016 60.16 60.44 60.08 60.32 5,167,358 +0.07(+0.12%)
Aug 05, 2016 60.03 60.81 59.79 60.24 5,039,111 +0.51(+0.85%)
Aug 04, 2016 59.73 60.06 59.59 59.73 4,251,044 +0.19(+0.31%)
Aug 03, 2016 59.11 59.86 58.98 59.55 5,105,308 +0.49(+0.82%)
Aug 02, 2016 59.55 59.95 58.66 59.06 5,221,459 -0.24(-0.40%)
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.