Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 62.74 62.95 62.31 62.40 6,563,218 -0.21(-0.34%)
Aug 30, 2017 62.44 62.96 62.22 62.61 4,583,614 +0.28(+0.44%)
Aug 29, 2017 61.94 62.60 61.87 62.34 4,315,439 +0.20(+0.32%)
Aug 28, 2017 62.26 62.54 62.02 62.14 5,041,082 +0.02(+0.04%)
Aug 25, 2017 61.86 62.64 61.72 62.12 6,813,749 +0.48(+0.78%)
Aug 24, 2017 62.22 62.53 60.68 61.63 10,469,215 -0.66(-1.06%)
Aug 23, 2017 61.96 62.40 61.86 62.29 4,979,378 +0.06(+0.10%)
Aug 22, 2017 61.86 62.66 61.70 62.23 4,188,496 +0.52(+0.84%)
Aug 21, 2017 61.45 61.96 61.31 61.71 6,767,022 +0.44(+0.71%)
Aug 18, 2017 61.58 61.98 61.26 61.27 6,843,174 -0.66(-1.06%)
Aug 17, 2017 61.67 62.67 61.57 61.93 4,556,316 -0.28(-0.46%)
Aug 16, 2017 62.07 62.66 62.05 62.21 4,609,132 +0.41(+0.66%)
Aug 15, 2017 62.15 62.36 61.72 61.81 5,671,171 -0.30(-0.49%)
Aug 14, 2017 61.62 62.33 61.61 62.11 5,355,640 +0.62(+1.00%)
Aug 11, 2017 60.89 61.76 60.80 61.50 5,240,344 +0.74(+1.22%)
Aug 10, 2017 61.53 61.66 60.68 60.76 6,195,179 -1.17(-1.88%)
Aug 09, 2017 61.64 62.09 61.33 61.92 6,905,929 +0.15(+0.25%)
Aug 08, 2017 61.78 62.42 61.71 61.77 5,298,089 -0.33(-0.53%)
Aug 07, 2017 61.72 62.37 61.49 62.10 4,284,071 +0.34(+0.56%)
Aug 04, 2017 62.05 61.66 61.76 4,958,056 +0.01(+0.01%)
Aug 03, 2017 62.01 62.25 61.47 61.75 6,125,270 +0.02(+0.02%)
Aug 02, 2017 61.63 61.98 61.39 61.73 5,534,479 -0.08(-0.12%)
Aug 01, 2017 61.28 62.06 61.28 61.81 6,418,963 +0.35(+0.57%)
Jul 31, 2017 60.89 61.68 60.80 61.46 6,370,733 +0.80(+1.32%)
Jul 28, 2017 59.88 60.84 59.88 60.66 6,891,751 +0.64(+1.07%)
Jul 27, 2017 59.72 60.17 59.54 60.02 8,605,878 +0.08(+0.13%)
Jul 26, 2017 61.00 61.33 59.79 59.94 10,942,063 -1.05(-1.72%)
Jul 25, 2017 60.79 61.32 60.63 60.99 7,041,973 +0.35(+0.58%)
Jul 24, 2017 60.05 60.92 60.00 60.64 5,812,167 +0.53(+0.89%)
Jul 21, 2017 60.47 60.99 60.07 60.11 6,373,078 -0.69(-1.13%)
Jul 20, 2017 60.93 60.30 60.80 8,699,125 +0.18(+0.30%)
Jul 19, 2017 60.00 60.77 59.97 60.61 5,349,523 +0.68(+1.13%)
Jul 18, 2017 60.20 60.30 59.70 59.93 5,732,829 -0.39(-0.64%)
Jul 17, 2017 60.29 60.38 59.92 60.32 6,221,154 +0.21(+0.34%)
Jul 14, 2017 60.24 59.20 60.12 10,412,124 +0.69(+1.15%)
Jul 13, 2017 59.17 59.79 59.12 59.43 7,108,648 +0.37(+0.63%)
Jul 12, 2017 59.26 59.40 59.01 59.06 5,600,269 +0.18(+0.30%)
Jul 11, 2017 58.64 59.06 58.50 58.88 6,399,051 +0.10(+0.17%)
Jul 10, 2017 59.03 59.11 58.55 58.78 6,243,925 -0.24(-0.40%)
Jul 07, 2017 59.22 59.53 58.60 59.02 7,878,114 -0.19(-0.32%)
Jul 06, 2017 59.77 59.78 59.14 59.21 7,890,761 -0.70(-1.17%)
Jul 05, 2017 59.52 60.16 59.52 59.91 8,506,920 +0.39(+0.65%)
Jul 03, 2017 59.82 60.03 59.43 59.52 3,175,420 -0.14(-0.23%)
Jun 30, 2017 60.57 60.63 58.77 59.66 9,315,959 -0.05(-0.08%)
Jun 29, 2017 62.13 62.13 58.16 59.71 19,585,598 +0.98(+1.66%)
Jun 28, 2017 59.04 59.61 58.53 58.73 8,704,789 -0.13(-0.22%)
Jun 27, 2017 59.02 59.52 58.73 58.86 8,638,369 -0.21(-0.35%)
Jun 26, 2017 58.27 59.36 58.21 59.07 8,648,225 +0.91(+1.56%)
Jun 23, 2017 57.28 58.16 12,786,236 -0.02(-0.04%)
Jun 22, 2017 59.51 59.51 58.14 58.18 10,506,329 -1.33(-2.24%)
Jun 21, 2017 59.65 59.91 59.21 59.52 6,342,107 -0.14(-0.23%)
Jun 20, 2017 60.80 60.82 59.52 59.65 6,554,689 -1.15(-1.89%)
Jun 19, 2017 60.16 60.82 59.47 60.80 10,415,727 +1.04(+1.75%)
Jun 16, 2017 61.85 62.07 58.93 59.76 19,628,486 -3.14(-4.99%)
Jun 15, 2017 62.81 63.13 61.89 62.90 7,104,298 -0.24(-0.39%)
Jun 14, 2017 62.49 63.28 62.24 63.14 5,736,096 +0.82(+1.32%)
Jun 13, 2017 61.95 62.39 61.68 62.32 3,976,321 -0.01(-0.01%)
Jun 12, 2017 61.74 62.92 61.73 62.33 6,072,073 +0.62(+1.01%)
Jun 09, 2017 62.12 62.18 61.37 61.70 5,435,533 -0.37(-0.59%)
Jun 08, 2017 62.10 62.50 62.00 62.07 4,054,549 +0.01(+0.01%)
Jun 07, 2017 62.24 62.24 61.52 62.06 8,105,549 +0.01(+0.01%)
Jun 06, 2017 63.04 63.50 61.77 62.05 8,746,917 -1.47(-2.31%)
Jun 05, 2017 63.42 63.61 63.02 63.52 3,706,806 +0.21(+0.34%)
Jun 02, 2017 62.70 63.33 62.68 63.31 5,172,832 +0.70(+1.12%)
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.