Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.030 +0.020 (+0.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 58.29 58.50 58.08 58.42 4,535,525 +0.14(+0.24%)
Aug 30, 2016 58.20 58.30 57.89 58.28 3,844,984 +0.12(+0.21%)
Aug 29, 2016 57.76 58.52 57.69 58.16 4,791,255 +0.69(+1.21%)
Aug 26, 2016 58.13 58.21 56.82 57.46 8,379,443 -0.57(-0.99%)
Aug 25, 2016 58.86 59.08 57.76 58.03 5,849,127 -0.93(-1.58%)
Aug 24, 2016 59.39 59.67 58.81 58.97 5,517,360 -0.66(-1.10%)
Aug 23, 2016 60.07 60.12 59.55 59.62 2,602,818 -0.26(-0.44%)
Aug 22, 2016 59.83 60.07 59.51 59.89 3,647,328 +0.11(+0.18%)
Aug 19, 2016 59.58 59.95 59.36 59.78 3,809,473 -0.04(-0.07%)
Aug 18, 2016 59.82 60.01 59.38 59.82 3,987,850 +0.09(+0.16%)
Aug 17, 2016 59.77 59.99 59.15 59.73 5,311,590 +0.07(+0.12%)
Aug 16, 2016 60.09 60.16 59.64 59.66 4,683,928 -0.58(-0.97%)
Aug 15, 2016 60.02 60.44 59.56 60.24 5,011,984 +0.21(+0.35%)
Aug 12, 2016 59.54 60.06 59.44 60.03 4,960,746 +0.30(+0.49%)
Aug 11, 2016 59.76 59.97 59.36 59.74 8,381,543 +0.30(+0.50%)
Aug 10, 2016 58.40 59.73 58.37 59.44 11,403,707 +1.16(+1.99%)
Aug 09, 2016 58.23 58.48 57.99 58.28 4,809,500 +0.19(+0.32%)
Aug 08, 2016 57.94 58.22 57.86 58.09 5,365,078 +0.07(+0.12%)
Aug 05, 2016 57.82 58.57 57.58 58.02 5,231,923 +0.49(+0.85%)
Aug 04, 2016 57.53 57.85 57.40 57.53 4,413,703 +0.18(+0.31%)
Aug 03, 2016 56.93 57.65 56.81 57.35 5,300,654 +0.47(+0.82%)
Aug 02, 2016 57.35 57.74 56.50 56.88 5,421,249 -0.23(-0.40%)
Aug 01, 2016 56.83 57.27 56.23 57.11 6,358,817 +0.01(+0.03%)
Jul 29, 2016 57.27 57.33 56.78 57.10 5,177,381 -0.15(-0.26%)
Jul 28, 2016 57.47 57.58 56.95 57.25 5,422,258 -0.35(-0.60%)
Jul 27, 2016 58.06 58.07 57.32 57.60 12,566,943 -1.00(-1.71%)
Jul 26, 2016 58.61 59.33 58.44 58.60 4,344,208 -0.17(-0.29%)
Jul 25, 2016 58.66 58.80 58.22 58.77 4,653,480 +0.16(+0.27%)
Jul 22, 2016 59.32 59.38 58.53 58.61 4,385,520 -0.25(-0.43%)
Jul 21, 2016 59.41 59.62 58.71 58.86 3,925,690 -0.58(-0.98%)
Jul 20, 2016 59.35 59.54 59.19 59.45 6,827,570 +0.22(+0.37%)
Jul 19, 2016 59.82 59.94 59.07 59.23 6,820,521 -0.41(-0.69%)
Jul 18, 2016 59.51 60.20 59.32 59.64 5,281,224 +0.19(+0.33%)
Jul 15, 2016 60.77 60.80 59.26 59.45 9,463,793 -0.91(-1.52%)
Jul 14, 2016 59.56 60.66 59.32 60.36 9,718,346 +1.45(+2.46%)
Jul 13, 2016 58.86 59.25 58.51 58.92 6,335,711 +0.40(+0.68%)
Jul 12, 2016 59.01 59.53 58.40 58.52 7,257,585 -0.57(-0.96%)
Jul 11, 2016 58.96 59.30 58.84 59.09 5,007,157 +0.15(+0.26%)
Jul 08, 2016 58.37 58.94 58.20 58.94 8,290,770 +0.94(+1.61%)
Jul 07, 2016 58.74 59.06 57.91 58.00 7,716,816 -2.18(-3.62%)
Jul 05, 2016 59.72 61.22 59.59 60.18 10,586,109 +0.33(+0.55%)
Jul 01, 2016 60.31 59.84 59.84 59.84 6,742,965 -0.15(-0.25%)
Jun 30, 2016 60.08 60.13 59.23 60.00 8,068,216 +0.06(+0.10%)
Jun 29, 2016 57.88 60.05 57.88 59.94 9,769,640 +2.38(+4.14%)
Jun 28, 2016 57.43 57.63 56.91 57.55 6,768,525 +0.35(+0.62%)
Jun 27, 2016 58.32 58.62 56.93 57.20 9,406,346 -1.72(-2.92%)
Jun 24, 2016 58.87 59.74 58.72 58.92 14,068,371 -2.36(-3.86%)
Jun 23, 2016 60.74 61.31 60.31 61.29 6,534,369 +0.95(+1.58%)
Jun 22, 2016 59.77 60.38 59.73 60.33 6,539,284 +0.39(+0.65%)
Jun 21, 2016 59.87 60.08 59.70 59.95 4,805,837 +0.19(+0.33%)
Jun 20, 2016 60.07 60.85 59.64 59.75 7,108,084 +0.20(+0.34%)
Jun 17, 2016 60.18 60.20 58.93 59.55 8,318,326 -0.36(-0.60%)
Jun 16, 2016 59.08 60.04 58.60 59.91 5,078,816 -0.04(-0.07%)
Jun 15, 2016 60.69 61.16 59.87 59.95 7,323,316 -0.81(-1.34%)
Jun 14, 2016 60.44 60.84 59.55 60.77 9,448,382 -0.01(-0.02%)
Jun 13, 2016 59.44 60.85 59.12 60.78 11,932,436 +1.36(+2.29%)
Jun 10, 2016 56.68 60.15 56.67 59.42 15,201,572 +2.49(+4.38%)
Jun 09, 2016 57.20 57.48 56.67 56.93 3,347,146 -0.31(-0.54%)
Jun 08, 2016 56.91 57.43 56.90 57.24 3,856,223 +0.23(+0.40%)
Jun 07, 2016 57.07 57.63 56.92 57.01 4,069,612 +0.33(+0.58%)
Jun 06, 2016 56.69 57.07 56.49 56.67 3,637,803 -0.01(-0.03%)
Jun 03, 2016 57.02 57.02 56.31 56.69 3,453,716 -0.30(-0.53%)
Jun 02, 2016 56.34 57.28 56.22 56.99 5,577,491 +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.