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 (%)
Nov 30, 2017 55.38 56.14 54.49 56.02 14,776,978 +0.65(+1.17%)
Nov 29, 2017 55.70 56.48 55.26 55.37 8,103,745 -0.25(-0.44%)
Nov 28, 2017 53.45 55.80 53.14 55.62 9,861,307 +2.19(+4.11%)
Nov 27, 2017 54.11 53.32 53.42 6,936,029 -0.69(-1.27%)
Nov 24, 2017 54.67 54.98 54.06 54.11 2,185,917 -0.81(-1.47%)
Nov 22, 2017 54.76 55.52 54.72 54.92 5,704,437 +0.13(+0.24%)
Nov 21, 2017 54.40 54.86 54.19 54.79 10,456,769 +0.29(+0.54%)
Nov 20, 2017 54.64 55.01 53.76 54.49 8,887,901 -0.36(-0.66%)
Nov 17, 2017 55.00 55.42 54.66 54.86 8,086,945 -0.04(-0.07%)
Nov 16, 2017 54.09 54.98 53.91 54.89 5,447,438 +0.85(+1.57%)
Nov 15, 2017 54.36 54.57 53.83 54.05 5,738,049 -0.30(-0.55%)
Nov 14, 2017 54.02 54.61 53.56 54.35 6,843,611 +0.17(+0.31%)
Nov 13, 2017 54.44 56.84 53.33 54.18 16,182,552 -0.48(-0.87%)
Nov 10, 2017 53.07 54.74 52.94 54.66 16,081,044 +1.42(+2.68%)
Nov 09, 2017 52.75 53.53 52.33 53.23 10,330,596 +0.49(+0.93%)
Nov 08, 2017 51.95 52.91 51.60 52.74 10,200,395 +0.75(+1.44%)
Nov 07, 2017 50.34 52.41 50.33 51.99 12,361,617 +1.52(+3.00%)
Nov 06, 2017 51.10 51.26 50.41 50.48 7,771,813 -0.71(-1.39%)
Nov 03, 2017 51.17 51.70 50.91 51.19 18,375,840 +0.07(+0.13%)
Nov 02, 2017 51.57 52.09 50.75 51.12 10,506,611 -0.18(-0.34%)
Nov 01, 2017 50.02 51.90 49.89 51.30 12,675,129 +0.57(+1.12%)
Oct 31, 2017 50.69 51.09 50.32 50.73 15,969,859 +0.01(+0.02%)
Oct 30, 2017 49.34 50.88 49.18 50.72 16,467,802 +1.36(+2.76%)
Oct 27, 2017 50.96 51.26 48.86 49.36 28,613,104 -2.01(-3.92%)
Oct 26, 2017 53.31 53.78 50.81 51.37 24,992,422 -1.72(-3.24%)
Oct 25, 2017 53.58 53.67 50.59 53.09 21,950,892 +1.58(+3.08%)
Oct 24, 2017 51.81 52.12 51.46 51.51 10,552,313 -0.17(-0.33%)
Oct 23, 2017 52.14 52.40 51.65 51.68 8,762,402 -0.42(-0.81%)
Oct 20, 2017 51.45 52.29 51.33 52.10 11,524,900 +0.66(+1.28%)
Oct 19, 2017 51.88 52.16 51.39 51.44 6,505,333 -0.41(-0.80%)
Oct 18, 2017 51.64 52.18 51.60 51.85 6,658,177 +0.26(+0.50%)
Oct 17, 2017 51.52 51.85 51.25 51.59 7,741,940 +0.07(+0.13%)
Oct 16, 2017 51.78 52.18 51.45 51.52 8,381,286 -0.19(-0.37%)
Oct 13, 2017 52.81 52.84 51.59 51.72 11,445,917 -1.10(-2.09%)
Oct 12, 2017 52.67 53.29 52.47 52.82 7,993,973 +0.06(+0.12%)
Oct 11, 2017 53.48 53.61 52.67 52.76 9,900,854 -0.71(-1.33%)
Oct 10, 2017 54.20 54.34 53.03 53.47 15,842,852 -0.78(-1.44%)
Oct 09, 2017 56.16 56.17 53.74 54.25 16,366,340 -1.78(-3.18%)
Oct 06, 2017 58.14 58.36 55.70 56.03 15,192,902 -2.87(-4.87%)
Oct 05, 2017 58.51 59.00 58.02 58.90 6,038,961 +0.86(+1.48%)
Oct 04, 2017 58.64 58.90 57.93 58.05 6,077,993 -0.73(-1.25%)
Oct 03, 2017 58.74 58.84 57.81 58.78 6,445,943 +0.15(+0.25%)
Oct 02, 2017 59.19 59.33 58.56 58.64 7,203,150 -0.47(-0.80%)
Sep 29, 2017 59.19 59.29 58.65 59.11 6,953,864 -0.23(-0.39%)
Sep 28, 2017 59.49 59.71 59.05 59.34 9,138,389 -0.48(-0.81%)
Sep 27, 2017 59.36 59.82 9,172,067 -0.71(-1.18%)
Sep 26, 2017 60.84 60.96 60.36 60.53 5,607,380 +0.09(+0.15%)
Sep 25, 2017 60.17 60.79 60.15 60.44 7,459,166 +0.42(+0.70%)
Sep 22, 2017 59.71 60.09 59.42 60.02 6,533,482 +0.16(+0.27%)
Sep 21, 2017 60.35 60.46 59.48 59.86 8,347,767 -0.49(-0.81%)
Sep 20, 2017 61.81 62.21 60.04 60.35 12,302,272 -1.81(-2.92%)
Sep 19, 2017 63.51 63.53 61.77 62.16 9,722,569 -1.06(-1.68%)
Sep 18, 2017 63.16 64.01 63.15 63.23 7,991,225 +0.08(+0.12%)
Sep 15, 2017 62.72 64.10 62.23 63.15 28,958,864 +0.38(+0.60%)
Sep 14, 2017 62.52 63.21 62.28 62.78 5,674,645 -0.55(-0.87%)
Sep 13, 2017 63.26 64.04 63.08 63.33 7,545,674 -0.01(-0.01%)
Sep 12, 2017 62.95 64.22 62.75 63.34 10,166,949 +0.35(+0.56%)
Sep 11, 2017 62.50 63.24 62.40 62.98 5,773,609 +0.68(+1.09%)
Sep 08, 2017 62.54 62.73 62.05 62.30 5,908,948 -0.13(-0.21%)
Sep 07, 2017 62.69 62.92 62.35 62.43 7,142,390 -0.15(-0.24%)
Sep 06, 2017 62.45 62.85 62.38 62.59 7,091,158 +0.23(+0.37%)
Sep 05, 2017 62.07 62.97 62.01 62.36 7,070,362 +0.18(+0.30%)
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.