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 (%)
Feb 28, 2017 66.07 66.07 64.91 65.51 5,115,767 -0.64(-0.96%)
Feb 27, 2017 66.33 66.42 66.01 66.14 2,679,687 -0.30(-0.45%)
Feb 24, 2017 65.87 66.45 65.77 66.44 3,812,043 +0.47(+0.71%)
Feb 23, 2017 65.57 66.60 63.69 65.97 4,532,255 +0.53(+0.81%)
Feb 22, 2017 65.54 65.65 65.14 65.44 4,018,873 -0.09(-0.14%)
Feb 21, 2017 66.73 66.73 65.13 65.53 4,523,915 +0.42(+0.64%)
Feb 17, 2017 65.11 65.11 65.11 0 +0.16(+0.25%)
Feb 16, 2017 63.85 65.31 63.70 64.95 8,404,384 +1.06(+1.66%)
Feb 15, 2017 63.50 63.99 63.41 63.89 3,607,885 +0.35(+0.55%)
Feb 14, 2017 63.19 63.61 62.99 63.54 6,719,727 +0.27(+0.43%)
Feb 13, 2017 63.31 63.42 62.69 63.27 4,351,170 +0.38(+0.60%)
Feb 10, 2017 62.19 63.01 61.87 62.89 5,829,918 +0.70(+1.13%)
Feb 09, 2017 61.70 62.32 61.45 62.19 3,907,679 +0.64(+1.04%)
Feb 08, 2017 61.39 61.64 60.94 61.55 3,331,288 +0.08(+0.12%)
Feb 07, 2017 61.08 61.56 60.67 61.47 5,530,029 +0.48(+0.78%)
Feb 06, 2017 60.79 61.45 60.75 61.00 4,528,110 +0.25(+0.41%)
Feb 03, 2017 61.25 61.33 60.70 60.75 4,195,959 -0.09(-0.15%)
Feb 02, 2017 61.19 61.19 60.55 60.84 4,857,873 -0.34(-0.56%)
Feb 01, 2017 61.30 61.67 60.52 61.18 6,729,222 -0.68(-1.10%)
Jan 31, 2017 61.35 61.86 61.22 61.86 4,536,447 +0.35(+0.56%)
Jan 30, 2017 61.90 62.08 61.19 61.51 6,685,192 -0.02(-0.02%)
Jan 27, 2017 61.60 62.12 60.95 61.53 6,110,557 +0.17(+0.28%)
Jan 26, 2017 61.81 62.10 61.32 61.35 3,357,608 -0.57(-0.93%)
Jan 25, 2017 61.47 62.15 61.40 61.93 6,772,794 +0.60(+0.98%)
Jan 24, 2017 61.69 61.76 60.86 61.32 5,624,035 -0.24(-0.39%)
Jan 23, 2017 61.45 62.27 61.41 61.56 4,906,685 -0.13(-0.21%)
Jan 20, 2017 63.50 63.96 61.16 61.69 14,660,772 -1.34(-2.12%)
Jan 19, 2017 63.47 63.48 62.92 63.03 3,463,463 -0.48(-0.75%)
Jan 18, 2017 63.57 63.72 63.14 63.51 3,892,760 -0.08(-0.12%)
Jan 17, 2017 63.06 63.83 63.04 63.58 4,413,704 +0.30(+0.48%)
Jan 13, 2017 63.28 63.28 63.28 0 -0.08(-0.12%)
Jan 12, 2017 63.53 63.62 62.92 63.35 4,295,165 -0.38(-0.60%)
Jan 11, 2017 62.67 64.37 62.67 63.74 8,707,335 +1.33(+2.13%)
Jan 10, 2017 62.21 62.96 61.90 62.41 4,023,884 +0.09(+0.15%)
Jan 09, 2017 62.52 62.59 61.87 62.32 4,362,024 -0.42(-0.66%)
Jan 06, 2017 62.72 63.18 62.24 62.73 5,232,243 +0.05(+0.08%)
Jan 05, 2017 61.90 62.94 60.63 62.68 9,803,997 +0.04(+0.06%)
Jan 04, 2017 62.89 63.04 62.49 62.64 5,461,409 +0.02(+0.02%)
Jan 03, 2017 62.73 62.95 62.13 62.63 6,547,955 +0.15(+0.24%)
Dec 30, 2016 62.48 62.48 62.48 0 -0.54(-0.86%)
Dec 29, 2016 63.01 63.32 62.78 63.02 4,897,466 -0.08(-0.13%)
Dec 28, 2016 63.80 64.05 62.98 63.10 5,302,682 -0.68(-1.07%)
Dec 27, 2016 63.76 64.39 63.57 63.78 3,663,422 +0.16(+0.25%)
Dec 23, 2016 63.63 63.63 63.63 0 +0.01(+0.01%)
Dec 22, 2016 64.55 77.62 63.35 63.62 5,275,886 -1.19(-1.84%)
Dec 21, 2016 65.09 65.24 64.70 64.81 2,870,083 -0.32(-0.50%)
Dec 20, 2016 65.68 66.00 64.84 65.14 5,486,203 +0.17(+0.26%)
Dec 19, 2016 65.11 65.26 64.61 64.97 4,037,842 -0.02(-0.02%)
Dec 16, 2016 65.09 65.82 64.80 64.98 9,477,848 +0.27(+0.42%)
Dec 15, 2016 64.64 65.15 64.18 64.71 4,585,647 -0.02(-0.02%)
Dec 14, 2016 66.26 66.43 64.56 64.73 6,778,461 -1.50(-2.27%)
Dec 13, 2016 65.55 66.39 65.11 66.23 4,617,598 +0.82(+1.26%)
Dec 12, 2016 64.83 65.61 64.83 65.41 2,922,925 +0.19(+0.29%)
Dec 09, 2016 64.00 65.44 63.81 65.22 4,515,198 +1.59(+2.50%)
Dec 08, 2016 64.22 64.34 63.26 63.63 4,163,942 -0.54(-0.84%)
Dec 07, 2016 63.54 64.20 63.44 64.16 6,435,483 +0.21(+0.33%)
Dec 06, 2016 64.03 64.17 63.63 63.95 3,856,503 -0.22(-0.34%)
Dec 05, 2016 64.25 64.37 63.88 64.17 3,709,169 -0.08(-0.13%)
Dec 02, 2016 63.71 64.50 63.33 64.25 5,203,963 +0.67(+1.06%)
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.