Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.74 64.80 63.72 63.97 7,882,818 -0.60(-0.94%)
Nov 29, 2016 64.42 65.12 63.91 64.57 4,883,650 +0.14(+0.21%)
Nov 28, 2016 63.49 64.60 63.45 64.43 5,235,324 +0.69(+1.09%)
Nov 25, 2016 63.54 63.81 63.41 63.74 2,103,155 +0.29(+0.45%)
Nov 23, 2016 63.45 63.45 63.45 0 +0.10(+0.16%)
Nov 22, 2016 63.77 63.96 63.24 63.35 4,636,888 -0.38(-0.59%)
Nov 21, 2016 62.77 63.80 62.69 63.73 4,120,433 +0.87(+1.38%)
Nov 18, 2016 63.06 63.32 62.33 62.86 6,640,768 -0.54(-0.86%)
Nov 17, 2016 62.71 63.49 62.09 63.41 5,044,982 +0.60(+0.96%)
Nov 16, 2016 62.85 62.93 62.24 62.80 5,078,026 -0.07(-0.11%)
Nov 15, 2016 61.83 62.92 61.43 62.87 8,810,611 +1.43(+2.33%)
Nov 14, 2016 60.90 61.53 60.70 61.44 5,988,840 +0.53(+0.88%)
Nov 11, 2016 60.69 60.96 60.02 60.91 5,060,214 +0.14(+0.22%)
Nov 10, 2016 61.62 61.85 59.98 60.77 7,043,982 -0.50(-0.82%)
Nov 09, 2016 59.72 61.78 59.55 61.27 9,699,812 +1.09(+1.81%)
Nov 08, 2016 58.77 60.53 57.88 60.19 16,039,879 -1.02(-1.67%)
Nov 07, 2016 61.29 61.49 60.89 61.21 5,926,449 +0.83(+1.37%)
Nov 04, 2016 60.16 61.06 60.16 60.38 9,346,833 -0.32(-0.53%)
Nov 03, 2016 61.88 61.97 60.63 60.70 6,103,451 -0.86(-1.40%)
Nov 02, 2016 61.09 61.84 61.08 61.57 13,018,453 -0.40(-0.64%)
Nov 01, 2016 61.58 62.17 61.46 61.97 6,827,621 -0.20(-0.33%)
Oct 31, 2016 61.23 62.22 61.16 62.17 6,204,002 +1.22(+2.01%)
Oct 28, 2016 60.29 60.98 59.61 60.94 10,607,495 -0.80(-1.29%)
Oct 27, 2016 61.76 62.14 61.49 61.74 3,699,182 -0.11(-0.17%)
Oct 26, 2016 61.27 62.35 61.27 61.85 4,083,052 -0.11(-0.18%)
Oct 25, 2016 62.45 62.56 61.76 61.96 4,416,091 -0.50(-0.79%)
Oct 24, 2016 61.36 62.63 61.30 62.45 6,322,967 +1.16(+1.89%)
Oct 21, 2016 60.64 61.34 60.33 61.30 6,338,076 +0.41(+0.68%)
Oct 20, 2016 59.18 61.09 59.08 60.88 14,849,915 +2.89(+4.98%)
Oct 19, 2016 58.66 58.67 57.31 58.00 7,838,590 -0.68(-1.15%)
Oct 18, 2016 59.09 59.29 58.61 58.67 4,121,338 +0.05(+0.09%)
Oct 17, 2016 59.74 59.89 58.49 58.62 5,061,404 -0.23(-0.38%)
Oct 14, 2016 58.94 59.13 58.57 58.85 3,536,842 +0.08(+0.14%)
Oct 13, 2016 58.49 59.09 58.39 58.77 4,602,621 -0.08(-0.13%)
Oct 12, 2016 58.73 59.31 58.47 58.84 4,623,690 +0.17(+0.28%)
Oct 11, 2016 59.70 59.75 58.46 58.67 7,350,922 -1.18(-1.97%)
Oct 10, 2016 60.12 60.19 59.66 59.85 3,679,666 -0.17(-0.29%)
Oct 07, 2016 60.61 60.68 59.55 60.03 3,794,841 -0.32(-0.52%)
Oct 06, 2016 60.64 60.64 59.92 60.34 4,873,411 -0.16(-0.26%)
Oct 05, 2016 60.34 60.79 60.25 60.50 3,324,425 +0.20(+0.34%)
Oct 04, 2016 60.76 61.24 60.14 60.30 4,140,695 -0.11(-0.17%)
Oct 03, 2016 60.32 60.64 60.13 60.40 3,068,933 -0.18(-0.30%)
Sep 30, 2016 59.81 60.81 59.38 60.58 5,967,962 +1.06(+1.78%)
Sep 29, 2016 60.42 60.65 59.29 59.52 4,866,310 -1.09(-1.80%)
Sep 28, 2016 61.00 61.22 60.23 60.61 4,137,879 -0.23(-0.38%)
Sep 27, 2016 60.70 61.25 60.52 60.85 3,857,429 +0.22(+0.36%)
Sep 26, 2016 61.37 61.55 60.54 60.63 3,880,866 -1.03(-1.67%)
Sep 23, 2016 62.02 62.06 61.64 61.66 3,613,937 -0.25(-0.40%)
Sep 22, 2016 61.05 62.15 60.81 61.91 9,292,546 +1.35(+2.23%)
Sep 21, 2016 60.67 60.85 59.85 60.55 6,125,380 -0.05(-0.07%)
Sep 20, 2016 60.80 61.09 60.58 60.60 3,339,790 -0.13(-0.21%)
Sep 19, 2016 61.50 61.50 60.45 60.73 4,994,886 -0.51(-0.83%)
Sep 16, 2016 60.49 61.42 60.39 61.24 11,876,521 +0.07(+0.11%)
Sep 15, 2016 60.74 61.37 60.64 61.17 7,358,866 +0.32(+0.52%)
Sep 14, 2016 61.46 61.98 60.65 60.85 6,487,917 -0.95(-1.54%)
Sep 13, 2016 62.37 62.49 61.61 61.81 4,791,143 -0.99(-1.58%)
Sep 12, 2016 62.33 62.93 62.12 62.80 6,630,759 +0.49(+0.78%)
Sep 09, 2016 62.90 63.30 62.20 62.31 9,232,050 -1.32(-2.07%)
Sep 08, 2016 63.31 63.94 62.28 63.63 13,155,559 +1.35(+2.16%)
Sep 07, 2016 61.49 62.42 61.18 62.28 4,413,577 +0.93(+1.52%)
Sep 06, 2016 61.66 61.72 61.02 61.35 4,957,122 -0.44(-0.71%)
Sep 02, 2016 61.52 61.79 61.79 61.79 4,031,559 +0.51(+0.83%)
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.