Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.110 +0.100 (+1.11%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.97 59.45 58.93 59.45 5,935,805 +0.63(+1.07%)
May 30, 2017 59.47 59.52 58.80 58.82 5,557,814 -0.80(-1.34%)
May 26, 2017 59.44 59.62 59.17 59.62 3,727,494 +0.37(+0.62%)
May 25, 2017 59.20 59.63 59.07 59.25 5,661,819 +0.12(+0.21%)
May 24, 2017 59.73 59.74 58.93 59.13 4,874,721 -0.48(-0.81%)
May 23, 2017 59.85 59.94 59.60 59.61 4,156,627 -0.07(-0.12%)
May 22, 2017 59.13 59.76 58.86 59.69 7,801,179 +0.54(+0.91%)
May 19, 2017 59.77 59.93 59.12 59.15 7,195,087 -0.62(-1.03%)
May 18, 2017 60.14 60.46 59.71 59.77 5,966,806 -0.21(-0.34%)
May 17, 2017 61.01 61.22 59.52 59.97 10,557,627 -2.04(-3.29%)
May 16, 2017 62.36 62.36 61.83 62.01 3,505,136 -0.05(-0.09%)
May 15, 2017 62.21 62.53 61.73 62.07 5,669,973 -0.21(-0.34%)
May 12, 2017 62.45 62.54 61.99 62.28 4,520,613 -0.18(-0.29%)
May 11, 2017 62.31 62.67 62.16 62.46 5,579,892 -0.09(-0.14%)
May 10, 2017 62.66 62.74 62.47 62.55 3,532,692 -0.26(-0.42%)
May 09, 2017 62.50 63.13 62.50 62.81 3,722,728 +0.10(+0.16%)
May 08, 2017 62.56 62.82 62.36 62.71 4,032,256 -0.04(-0.06%)
May 05, 2017 62.96 63.04 62.29 62.75 5,731,515 -0.12(-0.19%)
May 04, 2017 62.72 63.02 62.62 62.86 4,875,417 +0.19(+0.30%)
May 03, 2017 62.75 62.90 62.48 62.67 4,501,342 -0.01(-0.02%)
May 02, 2017 63.36 63.45 62.59 62.69 5,494,423 -0.47(-0.75%)
May 01, 2017 63.09 63.46 63.05 63.16 4,626,810 -0.06(-0.09%)
Apr 28, 2017 62.66 64.13 62.42 63.22 4,949,319 +0.47(+0.76%)
Apr 27, 2017 62.73 63.01 62.56 62.75 3,909,214 -0.02(-0.03%)
Apr 26, 2017 62.77 63.08 62.42 62.77 4,760,804 +0.00(+0.00%)
Apr 25, 2017 62.91 61.63 62.77 9,594,011 +1.20(+1.95%)
Apr 24, 2017 61.92 61.99 61.48 61.57 6,895,722 +0.18(+0.30%)
Apr 21, 2017 61.52 61.82 61.31 61.39 5,063,117 -0.08(-0.13%)
Apr 20, 2017 61.17 61.85 60.99 61.47 5,776,229 +0.46(+0.75%)
Apr 19, 2017 60.79 61.36 60.60 61.01 7,068,126 +0.50(+0.83%)
Apr 18, 2017 60.34 60.67 60.28 60.50 3,961,874 -0.23(-0.37%)
Apr 17, 2017 60.36 60.75 60.28 60.73 2,644,132 +0.47(+0.79%)
Apr 13, 2017 60.50 60.77 60.16 60.25 3,806,484 -0.07(-0.11%)
Apr 12, 2017 60.23 60.51 60.13 60.32 4,085,158 -0.08(-0.13%)
Apr 11, 2017 60.10 60.50 59.96 60.40 4,742,999 +0.12(+0.21%)
Apr 10, 2017 60.11 60.50 59.99 60.28 5,575,966 +0.13(+0.22%)
Apr 07, 2017 59.76 60.59 59.66 60.14 7,632,964 +0.49(+0.82%)
Apr 06, 2017 59.32 59.84 59.11 59.66 6,429,129 +0.36(+0.60%)
Apr 05, 2017 60.62 60.71 58.66 59.30 16,587,130 -0.97(-1.61%)
Apr 04, 2017 60.52 61.08 60.19 60.27 4,480,711 -0.33(-0.54%)
Apr 03, 2017 60.90 61.18 60.49 60.60 4,494,832 -0.07(-0.12%)
Mar 31, 2017 60.71 61.14 60.66 60.67 4,288,921 -0.19(-0.31%)
Mar 30, 2017 61.11 61.21 60.71 60.86 3,337,245 -0.34(-0.55%)
Mar 29, 2017 61.07 61.27 60.86 61.20 2,760,423 +0.02(+0.04%)
Mar 28, 2017 60.85 61.38 60.71 61.17 4,179,184 +0.13(+0.22%)
Mar 27, 2017 60.42 61.09 60.31 61.04 3,299,017 +0.43(+0.71%)
Mar 24, 2017 60.82 60.88 60.35 60.61 2,888,416 -0.01(-0.01%)
Mar 23, 2017 60.55 60.98 60.33 60.62 3,423,764 -0.04(-0.06%)
Mar 22, 2017 60.99 61.26 60.31 60.66 6,143,868 -0.13(-0.22%)
Mar 21, 2017 61.92 62.03 60.47 60.79 6,944,226 -1.04(-1.68%)
Mar 20, 2017 62.66 62.72 61.77 61.83 4,899,928 -0.94(-1.49%)
Mar 17, 2017 63.01 63.01 62.12 62.76 9,930,677 +0.18(+0.28%)
Mar 16, 2017 62.54 62.86 62.26 62.58 4,594,057 -0.09(-0.15%)
Mar 15, 2017 62.48 62.79 61.88 62.68 5,367,358 +0.29(+0.47%)
Mar 14, 2017 62.42 62.46 61.83 62.39 4,458,799 -0.15(-0.25%)
Mar 13, 2017 62.40 62.65 62.15 62.54 3,309,525 -0.01(-0.02%)
Mar 10, 2017 62.77 62.87 62.34 62.56 3,560,462 +0.23(+0.37%)
Mar 09, 2017 62.29 62.69 61.69 62.32 3,450,886 +0.11(+0.18%)
Mar 08, 2017 62.82 62.82 62.18 62.21 3,967,543 -0.61(-0.97%)
Mar 07, 2017 62.43 63.06 62.36 62.82 3,296,185 +0.08(+0.13%)
Mar 06, 2017 62.52 63.15 62.36 62.74 3,336,671 -0.01(-0.01%)
Mar 03, 2017 63.31 63.49 62.27 62.75 4,322,830 -0.62(-0.98%)
Mar 02, 2017 63.19 63.58 63.06 63.37 4,239,514 -0.02(-0.03%)
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.