Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 58.33 58.40 56.60 57.46 9,672,418 -0.04(-0.08%)
Jun 29, 2017 59.84 59.84 56.02 57.51 20,335,006 +0.94(+1.66%)
Jun 28, 2017 56.86 57.41 56.38 56.57 9,037,862 -0.12(-0.22%)
Jun 27, 2017 56.85 57.33 56.57 56.69 8,968,901 -0.20(-0.35%)
Jun 26, 2017 56.13 57.18 56.06 56.89 8,979,134 +0.87(+1.56%)
Jun 23, 2017 55.16 56.02 13,275,479 -0.02(-0.04%)
Jun 22, 2017 57.31 57.31 56.00 56.04 10,908,335 -1.28(-2.24%)
Jun 21, 2017 57.45 57.70 57.03 57.32 6,584,776 -0.13(-0.23%)
Jun 20, 2017 58.56 58.58 57.33 57.45 6,805,492 -1.11(-1.89%)
Jun 19, 2017 57.94 58.58 57.28 58.56 10,814,266 +1.01(+1.75%)
Jun 16, 2017 59.57 59.78 56.76 57.56 20,379,536 -3.02(-4.99%)
Jun 15, 2017 60.50 60.80 59.61 60.58 7,376,131 -0.23(-0.39%)
Jun 14, 2017 60.18 60.95 59.95 60.81 5,955,578 +0.79(+1.32%)
Jun 13, 2017 59.67 60.09 59.41 60.02 4,128,467 -0.01(-0.01%)
Jun 12, 2017 59.46 60.60 59.46 60.03 6,304,410 +0.60(+1.01%)
Jun 09, 2017 59.83 59.89 59.11 59.43 5,643,514 -0.35(-0.59%)
Jun 08, 2017 59.81 60.20 59.71 59.78 4,209,689 +0.01(+0.01%)
Jun 07, 2017 59.94 59.94 59.25 59.77 8,415,693 +0.01(+0.01%)
Jun 06, 2017 60.72 61.16 59.49 59.77 9,081,602 -1.42(-2.31%)
Jun 05, 2017 61.09 61.27 60.70 61.18 3,848,641 +0.21(+0.34%)
Jun 02, 2017 60.39 61.00 60.37 60.98 5,370,761 +0.67(+1.12%)
Jun 01, 2017 59.65 60.32 59.44 60.30 5,032,183 +0.85(+1.43%)
May 31, 2017 58.97 59.45 58.93 59.45 5,935,805 +0.63(+1.07%)
May 30, 2017 59.47 59.52 58.80 58.82 5,557,814 -0.80(-1.34%)
May 26, 2017 59.44 59.62 59.17 59.62 3,727,494 +0.37(+0.62%)
May 25, 2017 59.20 59.63 59.07 59.25 5,661,819 +0.12(+0.21%)
May 24, 2017 59.73 59.74 58.93 59.13 4,874,721 -0.48(-0.81%)
May 23, 2017 59.85 59.94 59.60 59.61 4,156,627 -0.07(-0.12%)
May 22, 2017 59.13 59.76 58.86 59.69 7,801,179 +0.54(+0.91%)
May 19, 2017 59.77 59.93 59.12 59.15 7,195,087 -0.62(-1.03%)
May 18, 2017 60.14 60.46 59.71 59.77 5,966,806 -0.21(-0.34%)
May 17, 2017 61.01 61.22 59.52 59.97 10,557,627 -2.04(-3.29%)
May 16, 2017 62.36 62.36 61.83 62.01 3,505,136 -0.05(-0.09%)
May 15, 2017 62.21 62.53 61.73 62.07 5,669,973 -0.21(-0.34%)
May 12, 2017 62.45 62.54 61.99 62.28 4,520,613 -0.18(-0.29%)
May 11, 2017 62.31 62.67 62.16 62.46 5,579,892 -0.09(-0.14%)
May 10, 2017 62.66 62.74 62.47 62.55 3,532,692 -0.26(-0.42%)
May 09, 2017 62.50 63.13 62.50 62.81 3,722,728 +0.10(+0.16%)
May 08, 2017 62.56 62.82 62.36 62.71 4,032,256 -0.04(-0.06%)
May 05, 2017 62.96 63.04 62.29 62.75 5,731,515 -0.12(-0.19%)
May 04, 2017 62.72 63.02 62.62 62.86 4,875,417 +0.19(+0.30%)
May 03, 2017 62.75 62.90 62.48 62.67 4,501,342 -0.01(-0.02%)
May 02, 2017 63.36 63.45 62.59 62.69 5,494,423 -0.47(-0.75%)
May 01, 2017 63.09 63.46 63.05 63.16 4,626,810 -0.06(-0.09%)
Apr 28, 2017 62.66 64.13 62.42 63.22 4,949,319 +0.47(+0.76%)
Apr 27, 2017 62.73 63.01 62.56 62.75 3,909,214 -0.02(-0.03%)
Apr 26, 2017 62.77 63.08 62.42 62.77 4,760,804 +0.00(+0.00%)
Apr 25, 2017 62.91 61.63 62.77 9,594,011 +1.20(+1.95%)
Apr 24, 2017 61.92 61.99 61.48 61.57 6,895,722 +0.18(+0.30%)
Apr 21, 2017 61.52 61.82 61.31 61.39 5,063,117 -0.08(-0.13%)
Apr 20, 2017 61.17 61.85 60.99 61.47 5,776,229 +0.46(+0.75%)
Apr 19, 2017 60.79 61.36 60.60 61.01 7,068,126 +0.50(+0.83%)
Apr 18, 2017 60.34 60.67 60.28 60.50 3,961,874 -0.23(-0.37%)
Apr 17, 2017 60.36 60.75 60.28 60.73 2,644,132 +0.47(+0.79%)
Apr 13, 2017 60.50 60.77 60.16 60.25 3,806,484 -0.07(-0.11%)
Apr 12, 2017 60.23 60.51 60.13 60.32 4,085,158 -0.08(-0.13%)
Apr 11, 2017 60.10 60.50 59.96 60.40 4,742,999 +0.12(+0.21%)
Apr 10, 2017 60.11 60.50 59.99 60.28 5,575,966 +0.13(+0.22%)
Apr 07, 2017 59.76 60.59 59.66 60.14 7,632,964 +0.49(+0.82%)
Apr 06, 2017 59.32 59.84 59.11 59.66 6,429,129 +0.36(+0.60%)
Apr 05, 2017 60.62 60.71 58.66 59.30 16,587,130 -0.97(-1.61%)
Apr 04, 2017 60.52 61.08 60.19 60.27 4,480,711 -0.33(-0.54%)
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.