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 (%)
Jan 31, 2017 59.10 59.59 58.97 59.59 4,709,167 +0.33(+0.56%)
Jan 30, 2017 59.63 59.80 58.95 59.26 6,939,722 -0.01(-0.02%)
Jan 27, 2017 59.34 59.84 58.72 59.27 6,343,208 +0.17(+0.28%)
Jan 26, 2017 59.54 59.82 59.07 59.10 3,485,445 -0.55(-0.93%)
Jan 25, 2017 59.21 59.87 59.15 59.66 7,030,659 +0.58(+0.98%)
Jan 24, 2017 59.43 59.50 58.63 59.07 5,838,162 -0.23(-0.39%)
Jan 23, 2017 59.20 59.99 59.16 59.31 5,093,501 -0.12(-0.21%)
Jan 20, 2017 61.17 61.61 58.91 59.43 15,218,962 -1.29(-2.12%)
Jan 19, 2017 61.15 61.15 60.61 60.72 3,595,329 -0.46(-0.75%)
Jan 18, 2017 61.24 61.38 60.82 61.18 4,040,972 -0.07(-0.12%)
Jan 17, 2017 60.75 61.49 60.72 61.25 4,581,750 +0.29(+0.48%)
Jan 13, 2017 60.96 60.96 60.96 0 -0.07(-0.12%)
Jan 12, 2017 61.20 61.28 60.62 61.03 4,458,698 -0.37(-0.60%)
Jan 11, 2017 60.37 62.00 60.37 61.40 9,038,855 +1.28(+2.13%)
Jan 10, 2017 59.93 60.65 59.63 60.12 4,177,088 +0.09(+0.15%)
Jan 09, 2017 60.22 60.30 59.60 60.03 4,528,102 -0.40(-0.66%)
Jan 06, 2017 60.42 60.86 59.96 60.43 5,431,453 +0.05(+0.08%)
Jan 05, 2017 59.63 60.63 58.41 60.38 10,177,271 +0.04(+0.06%)
Jan 04, 2017 60.58 60.72 60.20 60.35 5,669,344 +0.01(+0.02%)
Jan 03, 2017 60.43 60.64 59.85 60.33 6,797,259 +0.15(+0.24%)
Dec 30, 2016 60.19 60.19 60.19 0 -0.52(-0.86%)
Dec 29, 2016 60.70 61.00 60.48 60.71 5,083,931 -0.08(-0.13%)
Dec 28, 2016 61.46 61.70 60.67 60.79 5,504,574 -0.65(-1.07%)
Dec 27, 2016 61.42 62.03 61.24 61.44 3,802,902 +0.15(+0.25%)
Dec 23, 2016 61.29 61.29 61.29 0 +0.01(+0.01%)
Dec 22, 2016 62.18 74.78 61.02 61.28 5,476,759 -1.15(-1.84%)
Dec 21, 2016 62.70 62.85 62.32 62.43 2,979,358 -0.31(-0.50%)
Dec 20, 2016 63.27 63.58 62.46 62.75 5,695,083 +0.16(+0.26%)
Dec 19, 2016 62.72 62.86 62.24 62.59 4,191,577 -0.01(-0.02%)
Dec 16, 2016 62.70 63.41 62.43 62.60 9,838,704 +0.26(+0.42%)
Dec 15, 2016 62.27 62.76 61.83 62.34 4,760,239 -0.01(-0.02%)
Dec 14, 2016 63.83 64.00 62.19 62.35 7,036,542 -1.45(-2.27%)
Dec 13, 2016 63.15 63.95 62.72 63.80 4,793,407 +0.79(+1.26%)
Dec 12, 2016 62.46 63.20 62.46 63.01 3,034,211 +0.18(+0.29%)
Dec 09, 2016 61.65 63.04 61.47 62.83 4,687,108 +1.53(+2.50%)
Dec 08, 2016 61.87 61.98 60.94 61.29 4,322,478 -0.52(-0.84%)
Dec 07, 2016 61.20 61.84 61.12 61.81 6,680,505 +0.20(+0.33%)
Dec 06, 2016 61.68 61.82 61.30 61.60 4,003,334 -0.21(-0.34%)
Dec 05, 2016 61.90 62.01 61.54 61.82 3,850,391 -0.08(-0.13%)
Dec 02, 2016 61.37 62.14 61.01 61.90 5,402,097 +0.65(+1.06%)
Dec 01, 2016 61.69 61.85 60.87 61.25 6,136,414 -0.37(-0.60%)
Nov 30, 2016 62.36 62.43 61.39 61.62 8,182,946 -0.58(-0.94%)
Nov 29, 2016 62.06 62.73 61.57 62.20 5,069,589 +0.13(+0.21%)
Nov 28, 2016 61.16 62.23 61.13 62.07 5,434,652 +0.67(+1.09%)
Nov 25, 2016 61.20 61.47 61.09 61.40 2,183,229 +0.28(+0.45%)
Nov 23, 2016 61.12 61.12 61.12 0 +0.09(+0.15%)
Nov 22, 2016 61.43 61.61 60.92 61.03 4,813,431 -0.36(-0.59%)
Nov 21, 2016 60.47 61.46 60.39 61.39 4,277,313 +0.84(+1.38%)
Nov 18, 2016 60.75 60.99 60.04 60.56 6,893,607 -0.52(-0.86%)
Nov 17, 2016 60.41 61.16 59.81 61.08 5,237,063 +0.58(+0.96%)
Nov 16, 2016 60.54 60.62 59.96 60.50 5,271,365 -0.07(-0.11%)
Nov 15, 2016 59.56 60.62 59.18 60.56 9,146,064 +1.38(+2.33%)
Nov 14, 2016 58.67 59.27 58.48 59.19 6,216,856 +0.51(+0.88%)
Nov 11, 2016 58.46 58.72 57.82 58.67 5,252,874 +0.13(+0.22%)
Nov 10, 2016 59.36 59.58 57.78 58.54 7,312,172 -0.49(-0.82%)
Nov 09, 2016 57.53 59.51 57.37 59.03 10,069,119 +1.05(+1.81%)
Nov 08, 2016 56.62 58.31 55.76 57.98 16,650,574 -0.98(-1.67%)
Nov 07, 2016 59.04 59.23 58.66 58.96 6,152,090 +0.80(+1.37%)
Nov 04, 2016 57.95 58.82 57.95 58.17 9,702,700 -0.31(-0.53%)
Nov 03, 2016 59.61 59.69 58.41 58.48 6,335,831 -0.83(-1.40%)
Nov 02, 2016 58.85 59.57 58.84 59.31 13,514,112 -0.38(-0.64%)
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.