Walgreens Boots Alliance (NQ: WBA )

50.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 72.62 72.62 72.62 0 -0.32(-0.44%)
Dec 28, 2017 72.88 72.96 72.23 72.94 2,129,038 +0.08(+0.11%)
Dec 27, 2017 73.33 73.49 72.51 72.86 3,253,207 -0.44(-0.60%)
Dec 26, 2017 72.99 73.61 72.71 73.30 1,978,404 +0.59(+0.81%)
Dec 22, 2017 73.11 73.45 72.67 72.71 3,853,269 -0.54(-0.74%)
Dec 21, 2017 72.68 73.96 72.48 73.25 5,815,503 +0.53(+0.73%)
Dec 20, 2017 72.53 72.97 71.98 72.72 6,590,248 +0.53(+0.73%)
Dec 19, 2017 72.80 73.17 72.14 72.19 5,021,321 -0.36(-0.50%)
Dec 18, 2017 72.50 73.28 72.28 72.55 6,662,905 +0.61(+0.85%)
Dec 15, 2017 71.05 72.34 70.26 71.94 11,776,995 +1.58(+2.25%)
Dec 14, 2017 71.47 71.58 70.00 70.36 7,173,490 -1.36(-1.90%)
Dec 13, 2017 71.99 72.09 70.75 71.72 5,474,477 -0.29(-0.40%)
Dec 12, 2017 71.81 72.15 70.93 72.01 4,421,499 +0.13(+0.18%)
Dec 11, 2017 71.32 72.42 71.24 71.88 6,421,290 +0.33(+0.46%)
Dec 08, 2017 70.09 71.61 69.50 71.55 6,906,620 +1.94(+2.79%)
Dec 07, 2017 70.91 71.00 69.50 69.61 8,180,783 -1.44(-2.03%)
Dec 06, 2017 70.44 71.29 69.84 71.05 5,979,994 +0.87(+1.24%)
Dec 05, 2017 71.33 71.62 70.09 70.18 5,892,853 -1.39(-1.94%)
Dec 04, 2017 71.33 71.71 70.64 71.57 10,287,209 +0.12(+0.17%)
Dec 01, 2017 71.96 72.46 70.84 71.45 8,730,218 -1.31(-1.80%)
Nov 30, 2017 71.93 72.92 70.77 72.76 11,376,972 +0.84(+1.17%)
Nov 29, 2017 72.35 73.36 71.77 71.92 6,239,170 -0.32(-0.44%)
Nov 28, 2017 69.43 72.47 69.02 72.24 7,592,338 +2.85(+4.11%)
Nov 27, 2017 70.28 69.26 69.39 5,340,132 -0.89(-1.27%)
Nov 24, 2017 71.01 71.41 70.22 70.28 1,682,964 -1.05(-1.47%)
Nov 22, 2017 71.13 72.11 71.07 71.33 4,391,914 +0.17(+0.24%)
Nov 21, 2017 70.66 71.26 70.39 71.16 8,050,791 +0.38(+0.54%)
Nov 20, 2017 70.97 71.45 69.82 70.78 6,842,901 -0.47(-0.66%)
Nov 17, 2017 71.44 71.98 71.00 71.25 6,226,236 -0.05(-0.07%)
Nov 16, 2017 70.26 71.41 70.02 71.30 4,194,048 +1.10(+1.57%)
Nov 15, 2017 70.61 70.88 69.92 70.20 4,417,793 -0.39(-0.55%)
Nov 14, 2017 70.16 70.93 69.57 70.59 5,268,978 +0.22(+0.31%)
Nov 13, 2017 70.71 73.83 69.27 70.37 12,459,140 -0.62(-0.87%)
Nov 10, 2017 68.93 71.10 68.76 70.99 12,380,988 +1.45(+2.09%)
Nov 09, 2017 68.91 69.93 68.36 69.54 7,907,898 +0.64(+0.93%)
Nov 08, 2017 67.86 69.12 67.41 68.90 7,808,232 +0.98(+1.44%)
Nov 07, 2017 65.76 68.46 65.75 67.92 9,462,611 +1.98(+3.00%)
Nov 06, 2017 66.75 66.97 65.86 65.94 5,949,193 -0.93(-1.39%)
Nov 03, 2017 66.85 67.54 66.51 66.87 14,066,398 +0.09(+0.13%)
Nov 02, 2017 67.37 68.05 66.30 66.78 8,042,635 -0.23(-0.34%)
Nov 01, 2017 65.34 67.80 65.17 67.01 9,702,599 +0.74(+1.12%)
Oct 31, 2017 66.22 66.75 65.74 66.27 12,224,660 +0.01(+0.02%)
Oct 30, 2017 64.45 66.47 64.25 66.26 12,605,827 +1.78(+2.76%)
Oct 27, 2017 66.57 66.96 63.83 64.48 21,902,851 -2.63(-3.92%)
Oct 26, 2017 69.64 70.25 66.38 67.11 19,131,281 -2.25(-3.24%)
Oct 25, 2017 70.00 70.11 66.09 69.36 16,803,039 +2.07(+3.08%)
Oct 24, 2017 67.68 68.09 67.23 67.29 8,077,619 -0.22(-0.33%)
Oct 23, 2017 68.11 68.45 67.47 67.51 6,707,472 -0.55(-0.81%)
Oct 20, 2017 67.21 68.31 67.06 68.06 8,822,118 +0.86(+1.28%)
Oct 19, 2017 67.77 68.14 67.13 67.20 4,979,724 -0.54(-0.80%)
Oct 18, 2017 67.46 68.17 67.41 67.74 5,096,723 +0.34(+0.50%)
Oct 17, 2017 67.31 67.74 66.95 67.40 5,926,326 +0.09(+0.13%)
Oct 16, 2017 67.64 68.17 67.21 67.31 6,415,734 -0.25(-0.37%)
Oct 13, 2017 68.99 69.03 67.40 67.56 8,761,658 -1.44(-2.09%)
Oct 12, 2017 68.80 69.61 68.55 69.00 6,119,253 +0.08(+0.12%)
Oct 11, 2017 69.87 70.03 68.80 68.92 7,578,938 -0.93(-1.33%)
Oct 10, 2017 70.80 70.99 69.28 69.85 12,127,438 -1.02(-1.44%)
Oct 09, 2017 73.36 73.37 70.21 70.87 12,528,159 -2.33(-3.18%)
Oct 06, 2017 75.95 76.24 72.77 73.20 11,629,912 -3.75(-4.87%)
Oct 05, 2017 76.43 77.07 75.80 76.95 4,622,724 +1.12(+1.48%)
Oct 04, 2017 76.61 76.95 75.68 75.83 4,652,602 -0.96(-1.25%)
Oct 03, 2017 76.74 76.87 75.52 76.79 4,934,262 +0.19(+0.25%)
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.