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 (%)
Sep 30, 2016 59.82 60.82 59.39 60.59 5,966,872 +1.06(+1.78%)
Sep 29, 2016 60.43 60.66 59.30 59.53 4,865,422 -1.09(-1.80%)
Sep 28, 2016 61.02 61.23 60.24 60.62 4,137,123 -0.23(-0.38%)
Sep 27, 2016 60.71 61.26 60.53 60.86 3,856,724 +0.22(+0.36%)
Sep 26, 2016 61.38 61.56 60.55 60.64 3,880,157 -1.03(-1.67%)
Sep 23, 2016 62.03 62.08 61.65 61.67 3,613,277 -0.25(-0.40%)
Sep 22, 2016 61.06 62.17 60.82 61.92 9,290,849 +1.35(+2.23%)
Sep 21, 2016 60.68 60.87 59.87 60.56 6,124,261 -0.05(-0.07%)
Sep 20, 2016 60.81 61.10 60.59 60.61 3,339,180 -0.13(-0.21%)
Sep 19, 2016 61.51 61.51 60.46 60.74 4,993,974 -0.51(-0.83%)
Sep 16, 2016 60.50 61.43 60.40 61.25 11,874,352 +0.07(+0.11%)
Sep 15, 2016 60.75 61.38 60.65 61.18 7,357,522 +0.32(+0.52%)
Sep 14, 2016 61.47 61.99 60.66 60.87 6,486,732 -0.95(-1.54%)
Sep 13, 2016 62.38 62.50 61.62 61.82 4,790,268 -0.99(-1.58%)
Sep 12, 2016 62.35 62.94 62.13 62.81 6,629,548 +0.49(+0.78%)
Sep 09, 2016 62.91 63.32 62.21 62.32 9,230,364 -1.32(-2.07%)
Sep 08, 2016 63.32 63.95 62.29 63.64 13,153,156 +1.35(+2.16%)
Sep 07, 2016 61.50 62.43 61.19 62.29 4,412,771 +0.93(+1.52%)
Sep 06, 2016 61.67 61.73 61.03 61.36 4,956,216 -0.44(-0.71%)
Sep 02, 2016 61.53 61.80 61.80 61.80 4,030,823 +0.51(+0.83%)
Sep 01, 2016 60.91 61.41 60.57 61.29 4,385,407 +0.62(+1.03%)
Aug 31, 2016 60.53 60.75 60.32 60.66 4,367,579 +0.14(+0.24%)
Aug 30, 2016 60.44 60.54 60.11 60.52 3,702,608 +0.13(+0.21%)
Aug 29, 2016 59.98 60.77 59.91 60.39 4,613,840 +0.72(+1.21%)
Aug 26, 2016 60.36 60.45 59.01 59.67 8,069,160 -0.59(-0.99%)
Aug 25, 2016 61.13 61.35 59.98 60.26 5,632,539 -0.97(-1.58%)
Aug 24, 2016 61.68 61.96 61.07 61.23 5,313,058 -0.68(-1.10%)
Aug 23, 2016 62.38 62.44 61.83 61.92 2,506,439 -0.27(-0.44%)
Aug 22, 2016 62.13 62.38 61.80 62.19 3,512,271 +0.11(+0.18%)
Aug 19, 2016 61.87 62.25 61.64 62.08 3,668,412 -0.05(-0.07%)
Aug 18, 2016 62.12 62.32 61.66 62.12 3,840,184 +0.10(+0.16%)
Aug 17, 2016 62.07 62.30 61.43 62.02 5,114,907 +0.07(+0.12%)
Aug 16, 2016 62.40 62.48 61.93 61.95 4,510,487 -0.61(-0.97%)
Aug 15, 2016 62.33 62.76 61.85 62.56 4,826,395 +0.22(+0.35%)
Aug 12, 2016 61.83 62.37 61.73 62.34 4,777,055 +0.31(+0.49%)
Aug 11, 2016 62.06 62.27 61.64 62.03 8,071,183 +0.31(+0.50%)
Aug 10, 2016 60.65 62.03 60.62 61.73 10,981,439 +1.20(+1.99%)
Aug 09, 2016 60.47 60.73 60.22 60.52 4,631,409 +0.19(+0.32%)
Aug 08, 2016 60.17 60.45 60.09 60.33 5,166,415 +0.07(+0.12%)
Aug 05, 2016 60.04 60.82 59.80 60.25 5,038,191 +0.51(+0.85%)
Aug 04, 2016 59.74 60.07 59.60 59.74 4,250,268 +0.19(+0.31%)
Aug 03, 2016 59.12 59.87 58.99 59.56 5,104,376 +0.49(+0.82%)
Aug 02, 2016 59.56 59.96 58.67 59.07 5,220,506 -0.24(-0.40%)
Aug 01, 2016 59.02 59.47 58.40 59.31 6,123,357 +0.02(+0.03%)
Jul 29, 2016 59.47 59.53 58.96 59.30 4,985,667 -0.16(-0.26%)
Jul 28, 2016 59.68 59.80 59.14 59.45 5,221,477 -0.36(-0.60%)
Jul 27, 2016 60.29 60.31 59.52 59.81 12,101,601 -1.04(-1.71%)
Jul 26, 2016 60.87 61.61 60.68 60.85 4,183,346 -0.18(-0.29%)
Jul 25, 2016 60.91 61.06 60.45 61.03 4,481,166 +0.16(+0.27%)
Jul 22, 2016 61.60 61.66 60.78 60.87 4,223,128 -0.26(-0.43%)
Jul 21, 2016 61.69 61.91 60.97 61.13 3,780,325 -0.61(-0.98%)
Jul 20, 2016 61.63 61.83 61.47 61.73 6,574,752 +0.22(+0.36%)
Jul 19, 2016 62.12 62.25 61.34 61.51 6,567,964 -0.43(-0.69%)
Jul 18, 2016 61.79 62.52 61.60 61.94 5,085,666 +0.20(+0.33%)
Jul 15, 2016 63.10 63.13 61.54 61.73 9,113,359 -0.95(-1.52%)
Jul 14, 2016 61.85 62.99 61.60 62.68 9,358,485 +1.50(+2.46%)
Jul 13, 2016 61.12 61.52 60.76 61.18 6,101,106 +0.41(+0.68%)
Jul 12, 2016 61.28 61.82 60.64 60.77 6,988,844 -0.59(-0.96%)
Jul 11, 2016 61.23 61.58 61.11 61.36 4,821,747 +0.16(+0.26%)
Jul 08, 2016 60.61 61.20 60.44 61.20 7,983,771 +0.97(+1.61%)
Jul 07, 2016 60.99 61.33 60.14 60.23 7,431,070 -2.26(-3.62%)
Jul 05, 2016 62.01 63.57 61.88 62.49 10,194,116 +0.34(+0.55%)
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.