Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.92 55.92 55.92 0 -0.25(-0.44%)
Dec 28, 2017 56.12 56.18 55.62 56.17 2,764,796 +0.06(+0.11%)
Dec 27, 2017 56.47 56.59 55.84 56.11 4,224,656 -0.34(-0.60%)
Dec 26, 2017 56.21 56.68 55.99 56.44 2,569,181 +0.45(+0.81%)
Dec 22, 2017 56.30 56.56 55.96 55.99 5,003,904 -0.42(-0.74%)
Dec 21, 2017 55.97 56.95 55.81 56.41 7,552,087 +0.41(+0.73%)
Dec 20, 2017 55.85 56.19 55.43 56.00 8,558,181 +0.41(+0.73%)
Dec 19, 2017 56.06 56.34 55.55 55.59 6,520,752 -0.28(-0.50%)
Dec 18, 2017 55.83 56.43 55.66 55.87 8,652,534 +0.47(+0.85%)
Dec 15, 2017 54.71 55.71 54.10 55.40 15,293,757 +1.22(+2.25%)
Dec 14, 2017 55.04 55.12 53.90 54.18 9,315,586 -1.05(-1.90%)
Dec 13, 2017 55.44 55.51 54.48 55.23 7,109,226 -0.22(-0.40%)
Dec 12, 2017 55.30 55.56 54.62 55.45 5,741,815 +0.10(+0.18%)
Dec 11, 2017 54.92 55.77 54.86 55.35 8,338,770 +0.25(+0.46%)
Dec 08, 2017 53.97 55.14 53.52 55.10 8,969,026 +1.49(+2.79%)
Dec 07, 2017 54.60 54.67 53.52 53.60 10,623,670 -1.11(-2.03%)
Dec 06, 2017 54.24 54.89 53.78 54.71 7,765,697 +0.67(+1.24%)
Dec 05, 2017 54.93 55.15 53.97 54.04 7,652,534 -1.07(-1.94%)
Dec 04, 2017 54.93 55.22 54.40 55.11 13,359,102 +0.09(+0.17%)
Dec 01, 2017 55.41 55.80 54.55 55.02 11,337,173 -1.01(-1.80%)
Nov 30, 2017 55.39 56.15 54.50 56.03 14,774,282 +0.65(+1.17%)
Nov 29, 2017 55.71 56.49 55.27 55.38 8,102,266 -0.25(-0.44%)
Nov 28, 2017 53.46 55.81 53.15 55.63 9,859,508 +2.19(+4.11%)
Nov 27, 2017 54.12 53.33 53.43 6,934,764 -0.69(-1.27%)
Nov 24, 2017 54.68 54.99 54.07 54.12 2,185,518 -0.81(-1.47%)
Nov 22, 2017 54.77 55.53 54.73 54.93 5,703,396 +0.13(+0.24%)
Nov 21, 2017 54.41 54.87 54.20 54.80 10,454,861 +0.29(+0.54%)
Nov 20, 2017 54.65 55.02 53.77 54.50 8,886,279 -0.36(-0.66%)
Nov 17, 2017 55.01 55.43 54.67 54.87 8,085,470 -0.04(-0.07%)
Nov 16, 2017 54.10 54.99 53.92 54.90 5,446,444 +0.85(+1.57%)
Nov 15, 2017 54.37 54.58 53.84 54.06 5,737,003 -0.30(-0.55%)
Nov 14, 2017 54.03 54.62 53.57 54.36 6,842,362 +0.17(+0.31%)
Nov 13, 2017 54.45 56.85 53.34 54.19 16,179,600 -0.48(-0.87%)
Nov 10, 2017 53.08 54.75 52.95 54.67 16,078,110 +1.42(+2.68%)
Nov 09, 2017 52.76 53.54 52.34 53.24 10,328,710 +0.49(+0.93%)
Nov 08, 2017 51.96 52.92 51.61 52.75 10,198,533 +0.75(+1.44%)
Nov 07, 2017 50.35 52.41 50.34 52.00 12,359,360 +1.52(+3.00%)
Nov 06, 2017 51.11 51.27 50.42 50.49 7,770,394 -0.71(-1.39%)
Nov 03, 2017 51.18 51.71 50.92 51.20 18,372,486 +0.07(+0.13%)
Nov 02, 2017 51.58 52.10 50.76 51.13 10,504,693 -0.18(-0.34%)
Nov 01, 2017 50.03 51.91 49.90 51.30 12,672,815 +0.57(+1.12%)
Oct 31, 2017 50.70 51.10 50.33 50.74 15,966,944 +0.01(+0.01%)
Oct 30, 2017 49.34 50.89 49.19 50.73 16,464,796 +1.36(+2.76%)
Oct 27, 2017 50.97 51.27 48.87 49.37 28,607,880 -2.01(-3.92%)
Oct 26, 2017 53.32 53.79 50.82 51.38 24,987,858 -1.72(-3.24%)
Oct 25, 2017 53.59 53.68 50.60 53.10 21,946,884 +1.58(+3.08%)
Oct 24, 2017 51.82 52.13 51.47 51.52 10,550,387 -0.17(-0.33%)
Oct 23, 2017 52.15 52.41 51.66 51.69 8,760,802 -0.42(-0.81%)
Oct 20, 2017 51.46 52.30 51.34 52.11 11,522,796 +0.66(+1.28%)
Oct 19, 2017 51.89 52.17 51.40 51.45 6,504,146 -0.41(-0.80%)
Oct 18, 2017 51.65 52.19 51.61 51.86 6,656,961 +0.26(+0.50%)
Oct 17, 2017 51.53 51.86 51.26 51.60 7,740,527 +0.07(+0.13%)
Oct 16, 2017 51.79 52.19 51.46 51.53 8,379,755 -0.19(-0.37%)
Oct 13, 2017 52.82 52.85 51.60 51.73 11,443,828 -1.10(-2.09%)
Oct 12, 2017 52.67 53.30 52.48 52.83 7,992,514 +0.06(+0.12%)
Oct 11, 2017 53.49 53.62 52.67 52.77 9,899,046 -0.71(-1.33%)
Oct 10, 2017 54.21 54.35 53.04 53.48 15,839,960 -0.78(-1.44%)
Oct 09, 2017 56.17 56.18 53.75 54.26 16,363,352 -1.78(-3.18%)
Oct 06, 2017 58.15 58.37 55.71 56.04 15,190,128 -2.87(-4.87%)
Oct 05, 2017 58.52 59.01 58.03 58.91 6,037,859 +0.86(+1.48%)
Oct 04, 2017 58.65 58.91 57.94 58.06 6,076,883 -0.73(-1.25%)
Oct 03, 2017 58.75 58.85 57.82 58.79 6,444,767 +0.15(+0.25%)
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.