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 (%)
Feb 28, 2017 63.64 63.64 62.51 63.09 5,311,513 -0.61(-0.96%)
Feb 27, 2017 63.89 63.97 63.58 63.71 2,782,220 -0.28(-0.45%)
Feb 24, 2017 63.44 64.00 63.35 63.99 3,957,904 +0.45(+0.71%)
Feb 23, 2017 63.16 64.14 61.35 63.54 4,705,673 +0.51(+0.81%)
Feb 22, 2017 63.13 63.23 62.74 63.03 4,172,648 -0.09(-0.14%)
Feb 21, 2017 64.28 64.28 62.73 63.11 4,697,015 +0.40(+0.64%)
Feb 17, 2017 62.71 62.71 62.71 0 +0.15(+0.25%)
Feb 16, 2017 61.50 62.90 61.35 62.56 8,725,963 +1.02(+1.66%)
Feb 15, 2017 61.16 61.63 61.07 61.54 3,745,934 +0.34(+0.55%)
Feb 14, 2017 60.86 61.27 60.67 61.20 6,976,845 +0.26(+0.43%)
Feb 13, 2017 60.97 61.08 60.38 60.94 4,517,660 +0.36(+0.60%)
Feb 10, 2017 59.90 60.68 59.59 60.58 6,052,989 +0.68(+1.13%)
Feb 09, 2017 59.43 60.02 59.19 59.90 4,057,200 +0.62(+1.04%)
Feb 08, 2017 59.13 59.37 58.69 59.28 3,458,754 +0.07(+0.12%)
Feb 07, 2017 58.83 59.30 58.44 59.21 5,741,626 +0.46(+0.78%)
Feb 06, 2017 58.55 59.19 58.51 58.75 4,701,371 +0.24(+0.41%)
Feb 03, 2017 58.99 59.07 58.46 58.51 4,356,510 -0.09(-0.15%)
Feb 02, 2017 58.93 58.93 58.32 58.60 5,043,751 -0.33(-0.56%)
Feb 01, 2017 59.04 59.40 58.29 58.93 6,986,704 -0.65(-1.10%)
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%)
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.