Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.90 +0.25 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 54.96 55.40 54.56 55.00 14,728,371 +0.01(+0.02%)
Oct 30, 2017 53.49 55.17 53.33 55.00 15,187,604 +1.48(+2.76%)
Oct 27, 2017 55.25 55.58 52.98 53.52 26,388,736 -2.18(-3.92%)
Oct 26, 2017 57.80 58.31 55.10 55.70 23,049,524 -1.87(-3.24%)
Oct 25, 2017 58.10 58.19 54.86 57.57 20,244,440 +1.72(+3.08%)
Oct 24, 2017 56.17 56.52 55.80 55.85 9,731,982 -0.18(-0.33%)
Oct 23, 2017 56.53 56.81 56.00 56.03 8,081,217 -0.46(-0.81%)
Oct 20, 2017 55.78 56.70 55.66 56.49 10,628,960 +0.71(+1.28%)
Oct 19, 2017 56.25 56.56 55.72 55.78 5,999,612 -0.45(-0.80%)
Oct 18, 2017 55.99 56.58 55.95 56.22 6,140,574 +0.28(+0.50%)
Oct 17, 2017 55.87 56.22 55.57 55.94 7,140,086 +0.07(+0.13%)
Oct 16, 2017 56.14 56.58 55.78 55.87 7,729,729 -0.21(-0.37%)
Oct 13, 2017 57.26 57.30 55.94 56.08 10,556,118 -1.20(-2.09%)
Oct 12, 2017 57.10 57.78 56.90 57.27 7,372,526 +0.07(+0.12%)
Oct 11, 2017 57.99 58.13 57.10 57.20 9,131,167 -0.77(-1.33%)
Oct 10, 2017 58.76 58.92 57.50 57.98 14,611,237 -0.85(-1.44%)
Oct 09, 2017 60.89 60.90 58.27 58.82 15,094,029 -1.93(-3.18%)
Oct 06, 2017 63.04 63.28 60.40 60.76 14,011,814 -3.11(-4.87%)
Oct 05, 2017 63.44 63.97 62.91 63.87 5,569,496 +0.93(+1.48%)
Oct 04, 2017 63.59 63.87 62.81 62.94 5,605,493 -0.80(-1.25%)
Oct 03, 2017 63.69 63.80 62.68 63.74 5,944,839 +0.16(+0.25%)
Oct 02, 2017 64.18 64.33 63.50 63.58 6,643,181 -0.51(-0.80%)
Sep 29, 2017 64.18 64.28 63.60 64.09 6,413,275 -0.25(-0.39%)
Sep 28, 2017 64.50 64.74 64.03 64.34 8,427,976 -0.52(-0.81%)
Sep 27, 2017 64.36 64.87 8,459,036 -0.77(-1.18%)
Sep 26, 2017 65.97 66.09 65.45 65.64 5,171,466 +0.10(+0.15%)
Sep 25, 2017 65.24 65.92 65.22 65.54 6,879,294 +0.46(+0.70%)
Sep 22, 2017 64.74 65.16 64.43 65.08 6,025,572 +0.17(+0.27%)
Sep 21, 2017 65.44 65.55 64.49 64.91 7,698,816 -0.53(-0.81%)
Sep 20, 2017 67.02 67.45 65.10 65.44 11,345,900 -1.97(-2.92%)
Sep 19, 2017 68.87 68.88 66.98 67.40 8,966,742 -1.15(-1.68%)
Sep 18, 2017 68.48 69.41 68.48 68.56 7,369,991 +0.08(+0.12%)
Sep 15, 2017 68.01 69.50 67.48 68.48 26,707,618 +0.41(+0.60%)
Sep 14, 2017 67.79 68.53 67.53 68.07 5,233,501 -0.60(-0.87%)
Sep 13, 2017 68.59 69.44 68.40 68.67 6,959,077 -0.01(-0.01%)
Sep 12, 2017 68.26 69.63 68.04 68.67 9,376,575 +0.38(+0.56%)
Sep 11, 2017 67.77 68.57 67.66 68.29 5,324,771 +0.74(+1.09%)
Sep 08, 2017 67.81 68.02 67.28 67.55 5,449,590 -0.14(-0.21%)
Sep 07, 2017 67.98 68.23 67.60 67.70 6,587,144 -0.17(-0.24%)
Sep 06, 2017 67.71 68.15 67.64 67.86 6,539,895 +0.25(+0.37%)
Sep 05, 2017 67.31 68.28 67.24 67.61 6,520,716 +0.20(+0.30%)
Sep 01, 2017 67.75 67.80 66.87 67.41 6,428,290 -0.23(-0.34%)
Aug 31, 2017 68.01 68.24 67.55 67.65 6,054,102 -0.23(-0.34%)
Aug 30, 2017 67.70 68.26 67.45 67.88 4,228,059 +0.30(+0.44%)
Aug 29, 2017 67.15 67.86 67.07 67.58 3,980,686 +0.22(+0.32%)
Aug 28, 2017 67.50 67.80 67.24 67.36 4,650,040 +0.02(+0.04%)
Aug 25, 2017 67.06 67.90 66.91 67.34 6,285,199 +0.52(+0.78%)
Aug 24, 2017 67.45 67.79 65.79 66.82 9,657,107 -0.71(-1.06%)
Aug 23, 2017 67.17 67.65 67.06 67.53 4,593,123 +0.07(+0.10%)
Aug 22, 2017 67.06 67.93 66.89 67.46 3,863,589 +0.56(+0.84%)
Aug 21, 2017 66.62 67.17 66.47 66.90 6,242,097 +0.47(+0.71%)
Aug 18, 2017 66.76 67.19 66.41 66.43 6,312,342 -0.71(-1.06%)
Aug 17, 2017 66.86 67.94 66.75 67.14 4,202,878 -0.31(-0.46%)
Aug 16, 2017 67.29 67.93 67.27 67.45 4,251,597 +0.44(+0.66%)
Aug 15, 2017 67.38 67.61 66.92 67.01 5,231,252 -0.33(-0.49%)
Aug 14, 2017 66.80 67.57 66.79 67.34 4,940,197 +0.67(+1.00%)
Aug 11, 2017 66.01 66.95 65.92 66.67 4,833,844 +0.80(+1.22%)
Aug 10, 2017 66.71 66.84 65.78 65.87 5,714,611 -1.26(-1.88%)
Aug 09, 2017 66.82 67.31 66.49 67.13 6,370,228 +0.17(+0.25%)
Aug 08, 2017 66.97 67.67 66.90 66.97 4,887,110 -0.36(-0.53%)
Aug 07, 2017 66.91 67.62 66.66 67.32 3,951,750 +0.37(+0.56%)
Aug 04, 2017 67.27 66.84 66.95 4,573,453 +0.01(+0.01%)
Aug 03, 2017 67.23 67.49 66.63 66.94 5,650,125 +0.02(+0.02%)
Aug 02, 2017 66.82 67.20 66.55 66.92 5,105,163 -0.08(-0.12%)
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.