Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.64 +0.62 (+2.93%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 61.24 62.23 61.17 62.18 6,202,869 +1.23(+2.01%)
Oct 28, 2016 60.30 60.99 59.63 60.96 10,605,558 -0.80(-1.29%)
Oct 27, 2016 61.77 62.15 61.50 61.75 3,698,506 -0.11(-0.17%)
Oct 26, 2016 61.28 62.36 61.28 61.86 4,082,306 -0.11(-0.18%)
Oct 25, 2016 62.46 62.57 61.77 61.97 4,415,284 -0.50(-0.79%)
Oct 24, 2016 61.37 62.64 61.32 62.47 6,321,812 +1.16(+1.89%)
Oct 21, 2016 60.65 61.35 60.34 61.31 6,336,918 +0.41(+0.68%)
Oct 20, 2016 59.19 61.11 59.09 60.90 14,847,202 +2.89(+4.98%)
Oct 19, 2016 58.67 58.68 57.33 58.01 7,837,159 -0.68(-1.15%)
Oct 18, 2016 59.10 59.30 58.62 58.69 4,120,585 +0.05(+0.09%)
Oct 17, 2016 59.75 59.90 58.50 58.63 5,060,479 -0.23(-0.38%)
Oct 14, 2016 58.95 59.14 58.58 58.86 3,536,196 +0.08(+0.14%)
Oct 13, 2016 58.51 59.10 58.40 58.78 4,601,780 -0.08(-0.13%)
Oct 12, 2016 58.75 59.32 58.48 58.85 4,622,846 +0.17(+0.28%)
Oct 11, 2016 59.72 59.76 58.47 58.69 7,349,579 -1.18(-1.97%)
Oct 10, 2016 60.13 60.20 59.67 59.87 3,678,994 -0.17(-0.29%)
Oct 07, 2016 60.62 60.69 59.56 60.04 3,794,148 -0.32(-0.52%)
Oct 06, 2016 60.65 60.65 59.93 60.35 4,872,521 -0.16(-0.26%)
Oct 05, 2016 60.35 60.81 60.26 60.51 3,323,818 +0.20(+0.34%)
Oct 04, 2016 60.77 61.25 60.15 60.31 4,139,939 -0.11(-0.17%)
Oct 03, 2016 60.33 60.65 60.14 60.41 3,068,372 -0.18(-0.30%)
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%)
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.