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 (%)
Oct 31, 2017 50.70 51.10 50.33 50.74 15,966,944 +0.01(+0.01%)
Oct 30, 2017 49.34 50.89 49.19 50.73 16,464,796 +1.36(+2.76%)
Oct 27, 2017 50.97 51.27 48.87 49.37 28,607,880 -2.01(-3.92%)
Oct 26, 2017 53.32 53.79 50.82 51.38 24,987,858 -1.72(-3.24%)
Oct 25, 2017 53.59 53.68 50.60 53.10 21,946,884 +1.58(+3.08%)
Oct 24, 2017 51.82 52.13 51.47 51.52 10,550,387 -0.17(-0.33%)
Oct 23, 2017 52.15 52.41 51.66 51.69 8,760,802 -0.42(-0.81%)
Oct 20, 2017 51.46 52.30 51.34 52.11 11,522,796 +0.66(+1.28%)
Oct 19, 2017 51.89 52.17 51.40 51.45 6,504,146 -0.41(-0.80%)
Oct 18, 2017 51.65 52.19 51.61 51.86 6,656,961 +0.26(+0.50%)
Oct 17, 2017 51.53 51.86 51.26 51.60 7,740,527 +0.07(+0.13%)
Oct 16, 2017 51.79 52.19 51.46 51.53 8,379,755 -0.19(-0.37%)
Oct 13, 2017 52.82 52.85 51.60 51.73 11,443,828 -1.10(-2.09%)
Oct 12, 2017 52.67 53.30 52.48 52.83 7,992,514 +0.06(+0.12%)
Oct 11, 2017 53.49 53.62 52.67 52.77 9,899,046 -0.71(-1.33%)
Oct 10, 2017 54.21 54.35 53.04 53.48 15,839,960 -0.78(-1.44%)
Oct 09, 2017 56.17 56.18 53.75 54.26 16,363,352 -1.78(-3.18%)
Oct 06, 2017 58.15 58.37 55.71 56.04 15,190,128 -2.87(-4.87%)
Oct 05, 2017 58.52 59.01 58.03 58.91 6,037,859 +0.86(+1.48%)
Oct 04, 2017 58.65 58.91 57.94 58.06 6,076,883 -0.73(-1.25%)
Oct 03, 2017 58.75 58.85 57.82 58.79 6,444,767 +0.15(+0.25%)
Oct 02, 2017 59.20 59.34 58.57 58.65 7,201,835 -0.47(-0.80%)
Sep 29, 2017 59.20 59.30 58.66 59.12 6,952,595 -0.23(-0.39%)
Sep 28, 2017 59.50 59.72 59.06 59.35 9,136,721 -0.48(-0.81%)
Sep 27, 2017 59.37 59.83 9,170,393 -0.71(-1.18%)
Sep 26, 2017 60.85 60.97 60.37 60.55 5,606,357 +0.09(+0.15%)
Sep 25, 2017 60.18 60.81 60.16 60.45 7,457,804 +0.42(+0.70%)
Sep 22, 2017 59.72 60.10 59.43 60.03 6,532,289 +0.16(+0.27%)
Sep 21, 2017 60.36 60.47 59.49 59.87 8,346,243 -0.49(-0.81%)
Sep 20, 2017 61.82 62.22 60.05 60.36 12,300,026 -1.81(-2.92%)
Sep 19, 2017 63.52 63.54 61.79 62.18 9,720,794 -1.06(-1.68%)
Sep 18, 2017 63.17 64.02 63.16 63.24 7,989,766 +0.08(+0.12%)
Sep 15, 2017 62.74 64.11 62.25 63.16 28,953,578 +0.38(+0.60%)
Sep 14, 2017 62.53 63.22 62.29 62.79 5,673,609 -0.55(-0.87%)
Sep 13, 2017 63.27 64.05 63.09 63.34 7,544,296 -0.01(-0.01%)
Sep 12, 2017 62.96 64.23 62.76 63.35 10,165,093 +0.35(+0.56%)
Sep 11, 2017 62.51 63.25 62.41 63.00 5,772,555 +0.68(+1.09%)
Sep 08, 2017 62.55 62.74 62.06 62.31 5,907,869 -0.13(-0.21%)
Sep 07, 2017 62.70 62.93 62.36 62.44 7,141,086 -0.15(-0.24%)
Sep 06, 2017 62.46 62.87 62.39 62.60 7,089,864 +0.23(+0.37%)
Sep 05, 2017 62.08 62.98 62.02 62.37 7,069,071 +0.18(+0.30%)
Sep 01, 2017 62.50 62.54 61.69 62.18 6,968,873 -0.21(-0.34%)
Aug 31, 2017 62.74 62.95 62.31 62.40 6,563,218 -0.21(-0.34%)
Aug 30, 2017 62.44 62.96 62.22 62.61 4,583,614 +0.28(+0.44%)
Aug 29, 2017 61.94 62.60 61.87 62.34 4,315,439 +0.20(+0.32%)
Aug 28, 2017 62.26 62.54 62.02 62.14 5,041,082 +0.02(+0.04%)
Aug 25, 2017 61.86 62.64 61.72 62.12 6,813,749 +0.48(+0.78%)
Aug 24, 2017 62.22 62.53 60.68 61.63 10,469,215 -0.66(-1.06%)
Aug 23, 2017 61.96 62.40 61.86 62.29 4,979,378 +0.06(+0.10%)
Aug 22, 2017 61.86 62.66 61.70 62.23 4,188,496 +0.52(+0.84%)
Aug 21, 2017 61.45 61.96 61.31 61.71 6,767,022 +0.44(+0.71%)
Aug 18, 2017 61.58 61.98 61.26 61.27 6,843,174 -0.66(-1.06%)
Aug 17, 2017 61.67 62.67 61.57 61.93 4,556,316 -0.28(-0.46%)
Aug 16, 2017 62.07 62.66 62.05 62.21 4,609,132 +0.41(+0.66%)
Aug 15, 2017 62.15 62.36 61.72 61.81 5,671,171 -0.30(-0.49%)
Aug 14, 2017 61.62 62.33 61.61 62.11 5,355,640 +0.62(+1.00%)
Aug 11, 2017 60.89 61.76 60.80 61.50 5,240,344 +0.74(+1.22%)
Aug 10, 2017 61.53 61.66 60.68 60.76 6,195,179 -1.17(-1.88%)
Aug 09, 2017 61.64 62.09 61.33 61.92 6,905,929 +0.15(+0.25%)
Aug 08, 2017 61.78 62.42 61.71 61.77 5,298,089 -0.33(-0.53%)
Aug 07, 2017 61.72 62.37 61.49 62.10 4,284,071 +0.34(+0.56%)
Aug 04, 2017 62.05 61.66 61.76 4,958,056 +0.01(+0.01%)
Aug 03, 2017 62.01 62.25 61.47 61.75 6,125,270 +0.02(+0.02%)
Aug 02, 2017 61.63 61.98 61.39 61.73 5,534,479 -0.08(-0.12%)
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.