Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.66 65.73 63.71 64.68 8,593,309 -0.05(-0.08%)
Jun 29, 2017 67.35 67.35 63.05 64.73 18,066,320 +1.06(+1.66%)
Jun 28, 2017 64.00 64.62 63.46 63.67 8,029,548 -0.14(-0.22%)
Jun 27, 2017 63.98 64.53 63.67 63.81 7,968,280 -0.22(-0.35%)
Jun 26, 2017 63.17 64.36 63.10 64.03 7,977,372 +0.98(+1.56%)
Jun 23, 2017 62.09 63.05 11,794,392 -0.02(-0.04%)
Jun 22, 2017 64.51 64.51 63.03 63.08 9,691,341 -1.45(-2.24%)
Jun 21, 2017 64.67 64.95 64.19 64.52 5,850,142 -0.15(-0.23%)
Jun 20, 2017 65.92 65.93 64.53 64.67 6,046,234 -1.25(-1.89%)
Jun 19, 2017 65.21 65.93 64.47 65.92 9,607,767 +1.13(+1.75%)
Jun 16, 2017 67.06 67.29 63.88 64.78 18,105,882 -3.40(-4.99%)
Jun 15, 2017 68.10 68.44 67.09 68.19 6,553,209 -0.26(-0.39%)
Jun 14, 2017 67.74 68.60 67.48 68.45 5,291,141 +0.89(+1.32%)
Jun 13, 2017 67.16 67.63 66.87 67.56 3,667,873 -0.01(-0.01%)
Jun 12, 2017 66.93 68.21 66.92 67.57 5,601,055 +0.68(+1.01%)
Jun 09, 2017 67.35 67.41 66.53 66.89 5,013,892 -0.40(-0.59%)
Jun 08, 2017 67.32 67.76 67.21 67.29 3,740,033 +0.01(+0.01%)
Jun 07, 2017 67.47 67.47 66.69 67.28 7,476,792 +0.01(+0.01%)
Jun 06, 2017 68.34 68.84 66.96 67.27 8,068,408 -1.59(-2.31%)
Jun 05, 2017 68.76 68.96 68.32 68.86 3,419,265 +0.23(+0.34%)
Jun 02, 2017 67.97 68.66 67.95 68.63 4,771,569 +0.76(+1.12%)
Jun 01, 2017 67.14 67.90 66.91 67.87 4,470,765 +0.96(+1.43%)
May 31, 2017 66.38 66.92 66.33 66.92 5,273,573 +0.71(+1.07%)
May 30, 2017 66.94 66.99 66.18 66.21 4,937,753 -0.90(-1.34%)
May 26, 2017 66.90 67.11 66.60 67.11 3,311,634 +0.41(+0.62%)
May 25, 2017 66.63 67.12 66.49 66.69 5,030,155 +0.14(+0.21%)
May 24, 2017 67.23 67.24 66.33 66.55 4,330,870 -0.55(-0.81%)
May 23, 2017 67.37 67.47 67.09 67.10 3,692,891 -0.08(-0.12%)
May 22, 2017 66.56 67.26 66.25 67.18 6,930,836 +0.60(+0.91%)
May 19, 2017 67.28 67.46 66.54 66.58 6,392,363 -0.69(-1.03%)
May 18, 2017 67.69 68.05 67.21 67.27 5,301,116 -0.23(-0.34%)
May 17, 2017 68.67 68.91 66.99 67.50 9,379,759 -2.30(-3.29%)
May 16, 2017 70.19 70.19 69.60 69.80 3,114,083 -0.06(-0.09%)
May 15, 2017 70.02 70.39 69.48 69.86 5,037,399 -0.24(-0.34%)
May 12, 2017 70.29 70.39 69.78 70.10 4,016,268 -0.21(-0.29%)
May 11, 2017 70.13 70.53 69.97 70.30 4,957,368 -0.10(-0.14%)
May 10, 2017 70.53 70.62 70.31 70.40 3,138,565 -0.30(-0.42%)
May 09, 2017 70.35 71.06 70.35 70.70 3,307,400 +0.12(+0.16%)
May 08, 2017 70.42 70.71 70.19 70.58 3,582,395 -0.04(-0.06%)
May 05, 2017 70.86 70.95 70.11 70.62 5,092,075 -0.13(-0.19%)
May 04, 2017 70.59 70.94 70.48 70.76 4,331,488 +0.21(+0.30%)
May 03, 2017 70.62 70.80 70.32 70.54 3,999,147 -0.02(-0.02%)
May 02, 2017 71.32 71.42 70.45 70.56 4,881,434 -0.53(-0.75%)
May 01, 2017 71.01 71.43 70.97 71.09 4,110,617 -0.07(-0.09%)
Apr 28, 2017 70.53 72.19 70.26 71.16 4,397,146 +0.53(+0.76%)
Apr 27, 2017 70.61 70.92 70.41 70.62 3,473,080 -0.02(-0.03%)
Apr 26, 2017 70.66 71.00 70.26 70.65 4,229,662 +0.00(+0.00%)
Apr 25, 2017 70.81 69.37 70.65 8,523,649 +1.35(+1.95%)
Apr 24, 2017 69.70 69.78 69.20 69.30 6,126,396 +0.21(+0.30%)
Apr 21, 2017 69.24 69.58 69.00 69.10 4,498,247 -0.09(-0.13%)
Apr 20, 2017 68.85 69.61 68.65 69.19 5,131,801 +0.52(+0.75%)
Apr 19, 2017 68.42 69.07 68.22 68.67 6,279,566 +0.57(+0.83%)
Apr 18, 2017 67.92 68.29 67.85 68.10 3,519,865 -0.25(-0.37%)
Apr 17, 2017 67.94 68.38 67.85 68.36 2,349,138 +0.53(+0.79%)
Apr 13, 2017 68.10 68.40 67.71 67.82 3,381,811 -0.07(-0.11%)
Apr 12, 2017 67.79 68.11 67.68 67.89 3,629,395 -0.09(-0.13%)
Apr 11, 2017 67.65 68.09 67.49 67.99 4,213,843 +0.14(+0.21%)
Apr 10, 2017 67.66 68.09 67.52 67.85 4,953,880 +0.15(+0.22%)
Apr 07, 2017 67.26 68.20 67.15 67.70 6,781,388 +0.55(+0.82%)
Apr 06, 2017 66.77 67.35 66.54 67.15 5,711,860 +0.40(+0.60%)
Apr 05, 2017 68.23 68.33 66.03 66.74 14,736,577 -1.09(-1.61%)
Apr 04, 2017 68.12 68.75 67.75 67.84 3,980,817 -0.37(-0.54%)
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.