Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.61 58.57 57.19 58.35 6,196,315 +1.02(+1.78%)
Sep 29, 2016 58.19 58.42 57.11 57.33 5,052,511 -1.05(-1.80%)
Sep 28, 2016 58.76 58.97 58.01 58.38 4,296,208 -0.22(-0.38%)
Sep 27, 2016 58.46 59.00 58.29 58.60 4,005,027 +0.21(+0.36%)
Sep 26, 2016 59.10 59.28 58.31 58.39 4,029,360 -0.99(-1.67%)
Sep 23, 2016 59.73 59.78 59.37 59.39 3,752,218 -0.24(-0.40%)
Sep 22, 2016 58.80 59.86 58.57 59.62 9,648,109 +1.30(+2.23%)
Sep 21, 2016 58.44 58.61 57.65 58.32 6,359,757 -0.04(-0.07%)
Sep 20, 2016 58.56 58.84 58.35 58.37 3,467,581 -0.12(-0.21%)
Sep 19, 2016 59.23 59.23 58.22 58.49 5,186,007 -0.49(-0.83%)
Sep 16, 2016 58.26 59.15 58.16 58.98 12,330,955 +0.07(+0.11%)
Sep 15, 2016 58.50 59.10 58.40 58.92 7,640,440 +0.30(+0.52%)
Sep 14, 2016 59.19 59.70 58.42 58.61 6,736,165 -0.92(-1.54%)
Sep 13, 2016 60.07 60.19 59.34 59.53 4,974,468 -0.96(-1.58%)
Sep 12, 2016 60.04 60.61 59.83 60.49 6,884,474 +0.47(+0.78%)
Sep 09, 2016 60.58 60.97 59.91 60.02 9,585,298 -1.27(-2.07%)
Sep 08, 2016 60.98 61.58 59.99 61.28 13,658,933 +1.30(+2.16%)
Sep 07, 2016 59.22 60.12 58.92 59.99 4,582,455 +0.90(+1.52%)
Sep 06, 2016 59.39 59.45 58.77 59.09 5,146,797 -0.42(-0.71%)
Sep 02, 2016 59.26 59.51 59.51 59.51 4,185,820 +0.49(+0.83%)
Sep 01, 2016 58.65 59.14 58.33 59.02 4,554,039 +0.60(+1.03%)
Aug 31, 2016 58.29 58.50 58.08 58.42 4,535,525 +0.14(+0.24%)
Aug 30, 2016 58.20 58.30 57.89 58.28 3,844,984 +0.12(+0.21%)
Aug 29, 2016 57.76 58.52 57.69 58.16 4,791,255 +0.69(+1.21%)
Aug 26, 2016 58.13 58.21 56.82 57.46 8,379,443 -0.57(-0.99%)
Aug 25, 2016 58.86 59.08 57.76 58.03 5,849,127 -0.93(-1.58%)
Aug 24, 2016 59.39 59.67 58.81 58.97 5,517,360 -0.66(-1.10%)
Aug 23, 2016 60.07 60.12 59.55 59.62 2,602,818 -0.26(-0.44%)
Aug 22, 2016 59.83 60.07 59.51 59.89 3,647,328 +0.11(+0.18%)
Aug 19, 2016 59.58 59.95 59.36 59.78 3,809,473 -0.04(-0.07%)
Aug 18, 2016 59.82 60.01 59.38 59.82 3,987,850 +0.09(+0.16%)
Aug 17, 2016 59.77 59.99 59.15 59.73 5,311,590 +0.07(+0.12%)
Aug 16, 2016 60.09 60.16 59.64 59.66 4,683,928 -0.58(-0.97%)
Aug 15, 2016 60.02 60.44 59.56 60.24 5,011,984 +0.21(+0.35%)
Aug 12, 2016 59.54 60.06 59.44 60.03 4,960,746 +0.30(+0.49%)
Aug 11, 2016 59.76 59.97 59.36 59.74 8,381,543 +0.30(+0.50%)
Aug 10, 2016 58.40 59.73 58.37 59.44 11,403,707 +1.16(+1.99%)
Aug 09, 2016 58.23 58.48 57.99 58.28 4,809,500 +0.19(+0.32%)
Aug 08, 2016 57.94 58.22 57.86 58.09 5,365,078 +0.07(+0.12%)
Aug 05, 2016 57.82 58.57 57.58 58.02 5,231,923 +0.49(+0.85%)
Aug 04, 2016 57.53 57.85 57.40 57.53 4,413,703 +0.18(+0.31%)
Aug 03, 2016 56.93 57.65 56.81 57.35 5,300,654 +0.47(+0.82%)
Aug 02, 2016 57.35 57.74 56.50 56.88 5,421,249 -0.23(-0.40%)
Aug 01, 2016 56.83 57.27 56.23 57.11 6,358,817 +0.01(+0.03%)
Jul 29, 2016 57.27 57.33 56.78 57.10 5,177,381 -0.15(-0.26%)
Jul 28, 2016 57.47 57.58 56.95 57.25 5,422,258 -0.35(-0.60%)
Jul 27, 2016 58.06 58.07 57.32 57.60 12,566,943 -1.00(-1.71%)
Jul 26, 2016 58.61 59.33 58.44 58.60 4,344,208 -0.17(-0.29%)
Jul 25, 2016 58.66 58.80 58.22 58.77 4,653,480 +0.16(+0.27%)
Jul 22, 2016 59.32 59.38 58.53 58.61 4,385,520 -0.25(-0.43%)
Jul 21, 2016 59.41 59.62 58.71 58.86 3,925,690 -0.58(-0.98%)
Jul 20, 2016 59.35 59.54 59.19 59.45 6,827,570 +0.22(+0.37%)
Jul 19, 2016 59.82 59.94 59.07 59.23 6,820,521 -0.41(-0.69%)
Jul 18, 2016 59.51 60.20 59.32 59.64 5,281,224 +0.19(+0.33%)
Jul 15, 2016 60.77 60.80 59.26 59.45 9,463,793 -0.91(-1.52%)
Jul 14, 2016 59.56 60.66 59.32 60.36 9,718,346 +1.45(+2.46%)
Jul 13, 2016 58.86 59.25 58.51 58.92 6,335,711 +0.40(+0.68%)
Jul 12, 2016 59.01 59.53 58.40 58.52 7,257,585 -0.57(-0.96%)
Jul 11, 2016 58.96 59.30 58.84 59.09 5,007,157 +0.15(+0.26%)
Jul 08, 2016 58.37 58.94 58.20 58.94 8,290,770 +0.94(+1.61%)
Jul 07, 2016 58.74 59.06 57.91 58.00 7,716,816 -2.18(-3.62%)
Jul 05, 2016 59.72 61.22 59.59 60.18 10,586,109 +0.33(+0.55%)
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.