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 (%)
Jan 31, 2017 59.09 59.58 58.96 59.58 4,710,027 +0.33(+0.56%)
Jan 30, 2017 59.62 59.79 58.94 59.25 6,940,989 -0.01(-0.02%)
Jan 27, 2017 59.33 59.83 58.71 59.26 6,344,367 +0.17(+0.28%)
Jan 26, 2017 59.53 59.81 59.06 59.09 3,486,081 -0.55(-0.93%)
Jan 25, 2017 59.20 59.86 59.14 59.65 7,031,944 +0.58(+0.98%)
Jan 24, 2017 59.42 59.48 58.62 59.06 5,839,229 -0.23(-0.39%)
Jan 23, 2017 59.19 59.98 59.15 59.30 5,094,431 -0.12(-0.21%)
Jan 20, 2017 61.16 61.60 58.90 59.42 15,221,741 -1.29(-2.12%)
Jan 19, 2017 61.14 61.14 60.60 60.71 3,595,986 -0.46(-0.75%)
Jan 18, 2017 61.23 61.37 60.81 61.16 4,041,710 -0.07(-0.12%)
Jan 17, 2017 60.74 61.48 60.71 61.24 4,582,587 +0.29(+0.48%)
Jan 13, 2017 60.95 60.95 60.95 0 -0.07(-0.12%)
Jan 12, 2017 61.19 61.27 60.60 61.02 4,459,512 -0.37(-0.60%)
Jan 11, 2017 60.36 61.99 60.36 61.39 9,040,506 +1.28(+2.13%)
Jan 10, 2017 59.92 60.64 59.62 60.11 4,177,851 +0.09(+0.15%)
Jan 09, 2017 60.21 60.28 59.59 60.02 4,528,929 -0.40(-0.66%)
Jan 06, 2017 60.41 60.85 59.95 60.42 5,432,445 +0.05(+0.08%)
Jan 05, 2017 59.62 60.62 58.39 60.37 10,179,130 +0.04(+0.06%)
Jan 04, 2017 60.57 60.71 60.19 60.34 5,670,380 +0.01(+0.02%)
Jan 03, 2017 60.42 60.63 59.84 60.32 6,798,501 +0.15(+0.24%)
Dec 30, 2016 60.18 60.18 60.18 0 -0.52(-0.86%)
Dec 29, 2016 60.69 60.99 60.47 60.70 5,084,859 -0.08(-0.13%)
Dec 28, 2016 61.45 61.69 60.66 60.78 5,505,580 -0.65(-1.07%)
Dec 27, 2016 61.41 62.02 61.23 61.43 3,803,596 +0.15(+0.25%)
Dec 23, 2016 61.28 61.28 61.28 0 +0.01(+0.01%)
Dec 22, 2016 62.17 74.76 61.01 61.27 5,477,759 -1.15(-1.84%)
Dec 21, 2016 62.69 62.84 62.31 62.42 2,979,902 -0.31(-0.50%)
Dec 20, 2016 63.26 63.56 62.45 62.74 5,696,123 +0.16(+0.26%)
Dec 19, 2016 62.71 62.85 62.23 62.58 4,192,343 -0.01(-0.02%)
Dec 16, 2016 62.69 63.40 62.42 62.59 9,840,501 +0.26(+0.42%)
Dec 15, 2016 62.26 62.75 61.82 62.33 4,761,108 -0.01(-0.02%)
Dec 14, 2016 63.82 63.99 62.18 62.34 7,037,827 -1.45(-2.27%)
Dec 13, 2016 63.14 63.94 62.71 63.79 4,794,282 +0.79(+1.26%)
Dec 12, 2016 62.44 63.19 62.44 63.00 3,034,766 +0.18(+0.29%)
Dec 09, 2016 61.64 63.03 61.46 62.82 4,687,964 +1.53(+2.50%)
Dec 08, 2016 61.86 61.96 60.93 61.28 4,323,268 -0.52(-0.84%)
Dec 07, 2016 61.19 61.83 61.11 61.80 6,681,725 +0.20(+0.33%)
Dec 06, 2016 61.67 61.80 61.29 61.59 4,004,065 -0.21(-0.34%)
Dec 05, 2016 61.88 62.00 61.53 61.80 3,851,094 -0.08(-0.13%)
Dec 02, 2016 61.36 62.12 61.00 61.88 5,403,084 +0.65(+1.06%)
Dec 01, 2016 61.68 61.84 60.86 61.24 6,137,535 -0.37(-0.60%)
Nov 30, 2016 62.35 62.42 61.38 61.61 8,184,440 -0.58(-0.94%)
Nov 29, 2016 62.04 62.72 61.56 62.19 5,070,515 +0.13(+0.21%)
Nov 28, 2016 61.15 62.22 61.12 62.06 5,435,644 +0.67(+1.09%)
Nov 25, 2016 61.19 61.46 61.08 61.39 2,183,628 +0.28(+0.45%)
Nov 23, 2016 61.11 61.11 61.11 0 +0.09(+0.15%)
Nov 22, 2016 61.42 61.60 60.91 61.02 4,814,311 -0.36(-0.59%)
Nov 21, 2016 60.46 61.45 60.38 61.38 4,278,095 +0.84(+1.38%)
Nov 18, 2016 60.74 60.98 60.03 60.55 6,894,866 -0.52(-0.86%)
Nov 17, 2016 60.40 61.15 59.80 61.07 5,238,020 +0.58(+0.96%)
Nov 16, 2016 60.53 60.61 59.95 60.49 5,272,328 -0.07(-0.11%)
Nov 15, 2016 59.55 60.60 59.17 60.55 9,147,734 +1.38(+2.33%)
Nov 14, 2016 58.65 59.26 58.47 59.18 6,217,992 +0.51(+0.88%)
Nov 11, 2016 58.45 58.71 57.81 58.66 5,253,834 +0.13(+0.22%)
Nov 10, 2016 59.35 59.57 57.77 58.53 7,313,508 -0.49(-0.82%)
Nov 09, 2016 57.52 59.50 57.36 59.02 10,070,959 +1.05(+1.81%)
Nov 08, 2016 56.61 58.30 55.75 57.97 16,653,617 -0.98(-1.67%)
Nov 07, 2016 59.03 59.22 58.65 58.95 6,153,214 +0.80(+1.37%)
Nov 04, 2016 57.94 58.81 57.94 58.16 9,704,473 -0.31(-0.53%)
Nov 03, 2016 59.60 59.68 58.40 58.47 6,336,989 -0.83(-1.40%)
Nov 02, 2016 58.84 59.56 58.83 59.30 13,516,581 -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.