Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.025 -0.035 (-0.39%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 58.30 58.51 58.09 58.43 4,534,696 +0.14(+0.24%)
Aug 30, 2016 58.21 58.31 57.90 58.29 3,844,282 +0.12(+0.21%)
Aug 29, 2016 57.77 58.54 57.70 58.17 4,790,380 +0.70(+1.21%)
Aug 26, 2016 58.14 58.22 56.83 57.47 8,377,912 -0.57(-0.99%)
Aug 25, 2016 58.88 59.09 57.77 58.04 5,848,058 -0.93(-1.58%)
Aug 24, 2016 59.40 59.68 58.82 58.98 5,516,352 -0.66(-1.10%)
Aug 23, 2016 60.08 60.14 59.56 59.64 2,602,343 -0.26(-0.44%)
Aug 22, 2016 59.84 60.08 59.52 59.90 3,646,662 +0.11(+0.18%)
Aug 19, 2016 59.59 59.96 59.37 59.79 3,808,777 -0.04(-0.07%)
Aug 18, 2016 59.83 60.02 59.39 59.83 3,987,122 +0.09(+0.16%)
Aug 17, 2016 59.78 60.00 59.17 59.74 5,310,619 +0.07(+0.12%)
Aug 16, 2016 60.10 60.17 59.65 59.67 4,683,074 -0.58(-0.97%)
Aug 15, 2016 60.03 60.45 59.57 60.25 5,011,070 +0.21(+0.35%)
Aug 12, 2016 59.55 60.07 59.45 60.04 4,959,841 +0.30(+0.49%)
Aug 11, 2016 59.77 59.98 59.37 59.75 8,380,015 +0.30(+0.50%)
Aug 10, 2016 58.41 59.74 58.39 59.45 11,401,627 +1.16(+1.99%)
Aug 09, 2016 58.24 58.49 58.00 58.29 4,808,622 +0.19(+0.32%)
Aug 08, 2016 57.95 58.23 57.87 58.10 5,364,100 +0.07(+0.12%)
Aug 05, 2016 57.83 58.58 57.59 58.03 5,230,969 +0.49(+0.85%)
Aug 04, 2016 57.54 57.86 57.41 57.54 4,412,898 +0.18(+0.31%)
Aug 03, 2016 56.94 57.66 56.82 57.36 5,299,687 +0.47(+0.82%)
Aug 02, 2016 57.36 57.75 56.51 56.89 5,420,260 -0.23(-0.40%)
Aug 01, 2016 56.84 57.28 56.25 57.12 6,357,658 +0.01(+0.03%)
Jul 29, 2016 57.28 57.34 56.79 57.11 5,176,436 -0.15(-0.26%)
Jul 28, 2016 57.48 57.59 56.96 57.26 5,421,269 -0.35(-0.60%)
Jul 27, 2016 58.07 58.08 57.33 57.61 12,564,651 -1.00(-1.71%)
Jul 26, 2016 58.62 59.34 58.45 58.61 4,343,416 -0.17(-0.29%)
Jul 25, 2016 58.67 58.81 58.23 58.78 4,652,631 +0.16(+0.27%)
Jul 22, 2016 59.33 59.39 58.54 58.62 4,384,720 -0.25(-0.43%)
Jul 21, 2016 59.42 59.63 58.72 58.88 3,924,974 -0.58(-0.98%)
Jul 20, 2016 59.36 59.55 59.20 59.46 6,826,325 +0.22(+0.36%)
Jul 19, 2016 59.83 59.95 59.08 59.24 6,819,277 -0.41(-0.69%)
Jul 18, 2016 59.52 60.22 59.33 59.65 5,280,261 +0.19(+0.33%)
Jul 15, 2016 60.78 60.81 59.27 59.46 9,462,067 -0.92(-1.52%)
Jul 14, 2016 59.57 60.67 59.33 60.37 9,716,574 +1.45(+2.46%)
Jul 13, 2016 58.87 59.26 58.52 58.93 6,334,556 +0.40(+0.68%)
Jul 12, 2016 59.02 59.54 58.41 58.53 7,256,261 -0.57(-0.96%)
Jul 11, 2016 58.97 59.32 58.85 59.10 5,006,244 +0.15(+0.26%)
Jul 08, 2016 58.38 58.95 58.21 58.95 8,289,258 +0.94(+1.61%)
Jul 07, 2016 58.75 59.07 57.92 58.01 7,715,409 -2.18(-3.62%)
Jul 05, 2016 59.73 61.23 59.60 60.19 10,584,178 +0.33(+0.55%)
Jul 01, 2016 60.32 59.86 59.86 59.86 6,741,735 -0.15(-0.25%)
Jun 30, 2016 60.09 60.14 59.24 60.01 8,066,744 +0.06(+0.10%)
Jun 29, 2016 57.90 60.06 57.90 59.95 9,767,858 +2.39(+4.14%)
Jun 28, 2016 57.44 57.64 56.92 57.56 6,767,291 +0.35(+0.62%)
Jun 27, 2016 58.33 58.63 56.94 57.21 9,404,630 -1.72(-2.92%)
Jun 24, 2016 58.88 59.75 58.73 58.93 14,065,806 -2.36(-3.86%)
Jun 23, 2016 60.75 61.32 60.32 61.30 6,533,178 +0.95(+1.58%)
Jun 22, 2016 59.78 60.39 59.74 60.35 6,538,091 +0.39(+0.65%)
Jun 21, 2016 59.88 60.09 59.71 59.96 4,804,960 +0.19(+0.33%)
Jun 20, 2016 60.08 60.86 59.65 59.76 7,106,788 +0.20(+0.34%)
Jun 17, 2016 60.19 60.22 58.94 59.56 8,316,809 -0.36(-0.60%)
Jun 16, 2016 59.09 60.05 58.61 59.92 5,077,889 -0.04(-0.07%)
Jun 15, 2016 60.70 61.17 59.88 59.96 7,321,980 -0.81(-1.34%)
Jun 14, 2016 60.45 60.85 59.56 60.78 9,446,659 -0.01(-0.02%)
Jun 13, 2016 59.45 60.86 59.13 60.79 11,930,260 +1.36(+2.29%)
Jun 10, 2016 56.69 60.16 56.68 59.43 15,198,800 +2.49(+4.38%)
Jun 09, 2016 57.21 57.49 56.68 56.94 3,346,536 -0.31(-0.54%)
Jun 08, 2016 56.92 57.44 56.91 57.25 3,855,519 +0.23(+0.40%)
Jun 07, 2016 57.08 57.64 56.93 57.02 4,068,870 +0.33(+0.58%)
Jun 06, 2016 56.70 57.08 56.50 56.68 3,637,140 -0.01(-0.03%)
Jun 03, 2016 57.03 57.03 56.32 56.70 3,453,086 -0.30(-0.53%)
Jun 02, 2016 56.35 57.29 56.23 57.00 5,576,474 +0.72(+1.28%)
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.