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 (%)
Jun 30, 2017 58.32 58.39 56.59 57.45 9,674,184 -0.04(-0.08%)
Jun 29, 2017 59.83 59.83 56.01 57.50 20,338,718 +0.94(+1.66%)
Jun 28, 2017 56.85 57.40 56.37 56.56 9,039,512 -0.12(-0.22%)
Jun 27, 2017 56.83 57.32 56.56 56.68 8,970,538 -0.20(-0.35%)
Jun 26, 2017 56.12 57.17 56.05 56.88 8,980,773 +0.87(+1.56%)
Jun 23, 2017 55.15 56.01 13,277,902 -0.02(-0.04%)
Jun 22, 2017 57.30 57.30 55.99 56.03 10,910,326 -1.28(-2.24%)
Jun 21, 2017 57.44 57.69 57.02 57.31 6,585,978 -0.13(-0.23%)
Jun 20, 2017 58.55 58.57 57.32 57.44 6,806,735 -1.11(-1.89%)
Jun 19, 2017 57.93 58.57 57.27 58.55 10,816,241 +1.01(+1.75%)
Jun 16, 2017 59.56 59.77 56.75 57.55 20,383,256 -3.02(-4.99%)
Jun 15, 2017 60.49 60.79 59.60 60.57 7,377,478 -0.23(-0.39%)
Jun 14, 2017 60.17 60.94 59.94 60.80 5,956,665 +0.79(+1.32%)
Jun 13, 2017 59.66 60.08 59.40 60.01 4,129,221 -0.01(-0.01%)
Jun 12, 2017 59.45 60.59 59.45 60.02 6,305,561 +0.60(+1.01%)
Jun 09, 2017 59.82 59.88 59.10 59.42 5,644,544 -0.35(-0.59%)
Jun 08, 2017 59.80 60.19 59.70 59.77 4,210,457 +0.01(+0.01%)
Jun 07, 2017 59.93 59.93 59.24 59.76 8,417,230 +0.01(+0.01%)
Jun 06, 2017 60.71 61.15 59.48 59.75 9,083,260 -1.42(-2.31%)
Jun 05, 2017 61.08 61.26 60.69 61.17 3,849,343 +0.21(+0.34%)
Jun 02, 2017 60.38 60.99 60.36 60.97 5,371,742 +0.67(+1.12%)
Jun 01, 2017 59.64 60.31 59.43 60.29 5,033,102 +0.85(+1.43%)
May 31, 2017 58.96 59.44 58.92 59.44 5,936,888 +0.63(+1.07%)
May 30, 2017 59.46 59.51 58.79 58.81 5,558,829 -0.80(-1.34%)
May 26, 2017 59.42 59.61 59.16 59.61 3,728,174 +0.37(+0.62%)
May 25, 2017 59.19 59.62 59.06 59.24 5,662,853 +0.12(+0.21%)
May 24, 2017 59.72 59.73 58.92 59.12 4,875,611 -0.48(-0.81%)
May 23, 2017 59.84 59.93 59.59 59.60 4,157,386 -0.07(-0.12%)
May 22, 2017 59.12 59.75 58.85 59.67 7,802,603 +0.54(+0.91%)
May 19, 2017 59.76 59.92 59.11 59.14 7,196,401 -0.62(-1.03%)
May 18, 2017 60.13 60.44 59.70 59.75 5,967,896 -0.21(-0.34%)
May 17, 2017 60.99 61.21 59.51 59.96 10,559,554 -2.04(-3.29%)
May 16, 2017 62.34 62.35 61.82 62.00 3,505,776 -0.05(-0.09%)
May 15, 2017 62.20 62.52 61.72 62.05 5,671,008 -0.21(-0.34%)
May 12, 2017 62.43 62.53 61.98 62.27 4,521,438 -0.18(-0.29%)
May 11, 2017 62.30 62.65 62.15 62.45 5,580,910 -0.09(-0.14%)
May 10, 2017 62.65 62.73 62.46 62.54 3,533,337 -0.26(-0.42%)
May 09, 2017 62.49 63.12 62.49 62.80 3,723,408 +0.10(+0.16%)
May 08, 2017 62.55 62.81 62.35 62.70 4,032,992 -0.04(-0.06%)
May 05, 2017 62.95 63.03 62.28 62.73 5,732,562 -0.12(-0.19%)
May 04, 2017 62.70 63.01 62.61 62.85 4,876,307 +0.19(+0.30%)
May 03, 2017 62.73 62.89 62.46 62.66 4,502,164 -0.01(-0.02%)
May 02, 2017 63.35 63.44 62.58 62.68 5,495,426 -0.47(-0.75%)
May 01, 2017 63.08 63.45 63.04 63.15 4,627,654 -0.06(-0.09%)
Apr 28, 2017 62.65 64.12 62.41 63.21 4,950,223 +0.47(+0.76%)
Apr 27, 2017 62.72 63.00 62.54 62.73 3,909,928 -0.02(-0.03%)
Apr 26, 2017 62.76 63.07 62.41 62.76 4,761,673 +0.00(+0.00%)
Apr 25, 2017 62.90 61.62 62.76 9,595,762 +1.20(+1.95%)
Apr 24, 2017 61.91 61.98 61.47 61.56 6,896,980 +0.18(+0.30%)
Apr 21, 2017 61.51 61.81 61.30 61.38 5,064,041 -0.08(-0.13%)
Apr 20, 2017 61.16 61.84 60.98 61.46 5,777,284 +0.46(+0.75%)
Apr 19, 2017 60.78 61.35 60.59 61.00 7,069,416 +0.50(+0.83%)
Apr 18, 2017 60.33 60.66 60.27 60.49 3,962,598 -0.23(-0.37%)
Apr 17, 2017 60.35 60.74 60.27 60.72 2,644,615 +0.47(+0.79%)
Apr 13, 2017 60.49 60.75 60.15 60.24 3,807,179 -0.07(-0.11%)
Apr 12, 2017 60.21 60.50 60.12 60.31 4,085,904 -0.08(-0.13%)
Apr 11, 2017 60.09 60.48 59.95 60.39 4,743,865 +0.12(+0.21%)
Apr 10, 2017 60.10 60.48 59.98 60.27 5,576,984 +0.13(+0.22%)
Apr 07, 2017 59.75 60.58 59.64 60.13 7,634,358 +0.49(+0.82%)
Apr 06, 2017 59.31 59.83 59.10 59.64 6,430,303 +0.36(+0.60%)
Apr 05, 2017 60.61 60.70 58.65 59.29 16,590,158 -0.97(-1.61%)
Apr 04, 2017 60.51 61.07 60.18 60.26 4,481,529 -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.