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 (%)
Dec 30, 2016 62.49 62.49 62.49 0 -0.54(-0.86%)
Dec 29, 2016 63.03 63.34 62.79 63.03 4,896,572 -0.08(-0.13%)
Dec 28, 2016 63.81 64.06 62.99 63.12 5,301,714 -0.68(-1.07%)
Dec 27, 2016 63.77 64.40 63.58 63.80 3,662,753 +0.16(+0.25%)
Dec 23, 2016 63.64 63.64 63.64 0 +0.01(+0.01%)
Dec 22, 2016 64.56 77.64 63.36 63.63 5,274,923 -1.19(-1.84%)
Dec 21, 2016 65.10 65.25 64.71 64.82 2,869,559 -0.32(-0.50%)
Dec 20, 2016 65.69 66.01 64.85 65.15 5,485,201 +0.17(+0.26%)
Dec 19, 2016 65.12 65.27 64.63 64.98 4,037,105 -0.02(-0.02%)
Dec 16, 2016 65.10 65.83 64.82 65.00 9,476,117 +0.27(+0.42%)
Dec 15, 2016 64.66 65.16 64.20 64.72 4,584,809 -0.02(-0.02%)
Dec 14, 2016 66.27 66.45 64.57 64.74 6,777,223 -1.50(-2.27%)
Dec 13, 2016 65.56 66.40 65.12 66.24 4,616,755 +0.82(+1.26%)
Dec 12, 2016 64.85 65.62 64.85 65.42 2,922,391 +0.19(+0.29%)
Dec 09, 2016 64.01 65.45 63.82 65.23 4,514,374 +1.59(+2.50%)
Dec 08, 2016 64.23 64.35 63.27 63.64 4,163,181 -0.54(-0.84%)
Dec 07, 2016 63.55 64.21 63.46 64.17 6,434,307 +0.21(+0.33%)
Dec 06, 2016 64.05 64.18 63.65 63.96 3,855,798 -0.22(-0.34%)
Dec 05, 2016 64.26 64.38 63.89 64.18 3,708,492 -0.08(-0.13%)
Dec 02, 2016 63.72 64.51 63.34 64.26 5,203,013 +0.67(+1.06%)
Dec 01, 2016 64.05 64.22 63.20 63.59 5,910,268 -0.39(-0.60%)
Nov 30, 2016 64.75 64.82 63.74 63.98 7,881,379 -0.60(-0.94%)
Nov 29, 2016 64.43 65.13 63.92 64.58 4,882,759 +0.14(+0.21%)
Nov 28, 2016 63.50 64.61 63.47 64.45 5,234,368 +0.69(+1.09%)
Nov 25, 2016 63.55 63.83 63.43 63.75 2,102,771 +0.29(+0.45%)
Nov 23, 2016 63.46 63.46 63.46 0 +0.10(+0.15%)
Nov 22, 2016 63.78 63.97 63.25 63.37 4,636,042 -0.38(-0.59%)
Nov 21, 2016 62.78 63.81 62.70 63.74 4,119,681 +0.87(+1.38%)
Nov 18, 2016 63.07 63.33 62.34 62.87 6,639,556 -0.54(-0.86%)
Nov 17, 2016 62.72 63.50 62.10 63.42 5,044,061 +0.60(+0.96%)
Nov 16, 2016 62.86 62.94 62.26 62.81 5,077,099 -0.07(-0.11%)
Nov 15, 2016 61.84 62.94 61.44 62.88 8,809,003 +1.43(+2.33%)
Nov 14, 2016 60.91 61.54 60.71 61.45 5,987,746 +0.53(+0.88%)
Nov 11, 2016 60.70 60.97 60.03 60.92 5,059,290 +0.14(+0.22%)
Nov 10, 2016 61.63 61.86 59.99 60.78 7,042,696 -0.50(-0.82%)
Nov 09, 2016 59.73 61.79 59.56 61.29 9,698,041 +1.09(+1.81%)
Nov 08, 2016 58.78 60.54 57.89 60.20 16,036,950 -1.02(-1.67%)
Nov 07, 2016 61.30 61.50 60.90 61.22 5,925,366 +0.83(+1.37%)
Nov 04, 2016 60.17 61.08 60.17 60.39 9,345,126 -0.32(-0.53%)
Nov 03, 2016 61.89 61.98 60.64 60.71 6,102,336 -0.86(-1.40%)
Nov 02, 2016 61.11 61.85 61.09 61.58 13,016,076 -0.40(-0.64%)
Nov 01, 2016 61.59 62.18 61.47 61.98 6,826,374 -0.20(-0.33%)
Oct 31, 2016 61.24 62.23 61.17 62.18 6,202,869 +1.23(+2.01%)
Oct 28, 2016 60.30 60.99 59.63 60.96 10,605,558 -0.80(-1.29%)
Oct 27, 2016 61.77 62.15 61.50 61.75 3,698,506 -0.11(-0.17%)
Oct 26, 2016 61.28 62.36 61.28 61.86 4,082,306 -0.11(-0.18%)
Oct 25, 2016 62.46 62.57 61.77 61.97 4,415,284 -0.50(-0.79%)
Oct 24, 2016 61.37 62.64 61.32 62.47 6,321,812 +1.16(+1.89%)
Oct 21, 2016 60.65 61.35 60.34 61.31 6,336,918 +0.41(+0.68%)
Oct 20, 2016 59.19 61.11 59.09 60.90 14,847,202 +2.89(+4.98%)
Oct 19, 2016 58.67 58.68 57.33 58.01 7,837,159 -0.68(-1.15%)
Oct 18, 2016 59.10 59.30 58.62 58.69 4,120,585 +0.05(+0.09%)
Oct 17, 2016 59.75 59.90 58.50 58.63 5,060,479 -0.23(-0.38%)
Oct 14, 2016 58.95 59.14 58.58 58.86 3,536,196 +0.08(+0.14%)
Oct 13, 2016 58.51 59.10 58.40 58.78 4,601,780 -0.08(-0.13%)
Oct 12, 2016 58.75 59.32 58.48 58.85 4,622,846 +0.17(+0.28%)
Oct 11, 2016 59.72 59.76 58.47 58.69 7,349,579 -1.18(-1.97%)
Oct 10, 2016 60.13 60.20 59.67 59.87 3,678,994 -0.17(-0.29%)
Oct 07, 2016 60.62 60.69 59.56 60.04 3,794,148 -0.32(-0.52%)
Oct 06, 2016 60.65 60.65 59.93 60.35 4,872,521 -0.16(-0.26%)
Oct 05, 2016 60.35 60.81 60.26 60.51 3,323,818 +0.20(+0.34%)
Oct 04, 2016 60.77 61.25 60.15 60.31 4,139,939 -0.11(-0.17%)
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.