Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.34 54.07 52.48 53.95 15,342,394 +0.62(+1.17%)
Nov 29, 2017 53.65 54.40 53.22 53.33 8,413,821 -0.24(-0.44%)
Nov 28, 2017 51.48 53.74 51.18 53.57 10,238,633 +2.11(+4.11%)
Nov 27, 2017 52.12 51.36 51.46 7,201,425 -0.66(-1.27%)
Nov 24, 2017 52.66 52.95 52.07 52.12 2,269,558 -0.78(-1.47%)
Nov 22, 2017 52.75 53.47 52.70 52.89 5,922,707 +0.13(+0.24%)
Nov 21, 2017 52.40 52.84 52.20 52.77 10,856,879 +0.28(+0.54%)
Nov 20, 2017 52.63 52.98 51.77 52.49 9,227,981 -0.35(-0.66%)
Nov 17, 2017 52.98 53.38 52.65 52.83 8,396,379 -0.04(-0.07%)
Nov 16, 2017 52.10 52.95 51.92 52.87 5,655,875 +0.82(+1.57%)
Nov 15, 2017 52.36 52.56 51.85 52.06 5,957,606 -0.29(-0.55%)
Nov 14, 2017 52.03 52.60 51.59 52.35 7,105,470 +0.16(+0.31%)
Nov 13, 2017 52.43 54.75 51.37 52.18 16,801,750 -0.46(-0.87%)
Nov 10, 2017 51.11 52.72 50.99 52.64 16,696,358 +1.37(+2.68%)
Nov 09, 2017 50.81 51.56 50.40 51.27 10,725,878 +0.47(+0.93%)
Nov 08, 2017 50.03 50.96 49.70 50.80 10,590,696 +0.72(+1.44%)
Nov 07, 2017 48.48 50.47 48.48 50.08 12,834,613 +1.46(+3.00%)
Nov 06, 2017 49.21 49.38 48.56 48.62 8,069,188 -0.69(-1.39%)
Nov 03, 2017 49.29 49.80 49.04 49.30 19,078,960 +0.07(+0.13%)
Nov 02, 2017 49.67 50.17 48.88 49.24 10,908,628 -0.17(-0.34%)
Nov 01, 2017 48.17 49.99 48.05 49.40 13,160,121 +0.55(+1.12%)
Oct 31, 2017 48.82 49.21 48.47 48.86 16,580,918 +0.01(+0.02%)
Oct 30, 2017 47.52 49.01 47.37 48.85 17,097,914 +1.31(+2.76%)
Oct 27, 2017 49.08 49.37 47.06 47.54 29,707,934 -1.94(-3.92%)
Oct 26, 2017 51.34 51.80 48.94 49.48 25,948,712 -1.66(-3.24%)
Oct 25, 2017 51.61 51.69 48.73 51.14 22,790,804 +1.53(+3.08%)
Oct 24, 2017 49.90 50.20 49.57 49.61 10,956,079 -0.16(-0.33%)
Oct 23, 2017 50.22 50.47 49.74 49.77 9,097,680 -0.41(-0.81%)
Oct 20, 2017 49.55 50.36 49.44 50.18 11,965,880 +0.63(+1.28%)
Oct 19, 2017 49.97 50.24 49.49 49.54 6,754,249 -0.40(-0.80%)
Oct 18, 2017 49.74 50.26 49.70 49.94 6,912,940 +0.25(+0.50%)
Oct 17, 2017 49.63 49.94 49.36 49.69 8,038,172 +0.07(+0.13%)
Oct 16, 2017 49.87 50.26 49.55 49.63 8,701,981 -0.18(-0.37%)
Oct 13, 2017 50.86 50.89 49.69 49.81 11,883,875 -1.06(-2.09%)
Oct 12, 2017 50.72 51.32 50.54 50.87 8,299,849 +0.06(+0.12%)
Oct 11, 2017 51.51 51.63 50.72 50.81 10,279,693 -0.69(-1.33%)
Oct 10, 2017 52.20 52.34 51.08 51.50 16,449,051 -0.75(-1.44%)
Oct 09, 2017 54.09 54.10 51.76 52.25 16,992,570 -1.72(-3.18%)
Oct 06, 2017 56.00 56.21 53.65 53.97 15,774,232 -2.76(-4.87%)
Oct 05, 2017 56.35 56.82 55.89 56.73 6,270,032 +0.83(+1.48%)
Oct 04, 2017 56.48 56.73 55.80 55.91 6,310,557 -0.71(-1.25%)
Oct 03, 2017 56.58 56.67 55.68 56.62 6,692,586 +0.14(+0.25%)
Oct 02, 2017 57.01 57.14 56.40 56.48 7,478,766 -0.46(-0.80%)
Sep 29, 2017 57.01 57.10 56.49 56.93 7,219,942 -0.22(-0.39%)
Sep 28, 2017 57.29 57.51 56.87 57.15 9,488,054 -0.46(-0.81%)
Sep 27, 2017 57.17 57.62 9,523,021 -0.69(-1.18%)
Sep 26, 2017 58.60 58.71 58.13 58.30 5,821,937 +0.09(+0.15%)
Sep 25, 2017 57.95 58.55 57.93 58.22 7,744,578 +0.41(+0.70%)
Sep 22, 2017 57.51 57.88 57.23 57.81 6,783,474 +0.15(+0.27%)
Sep 21, 2017 58.13 58.23 57.29 57.65 8,667,180 -0.47(-0.81%)
Sep 20, 2017 59.53 59.92 57.83 58.13 12,772,997 -1.75(-2.92%)
Sep 19, 2017 61.17 61.19 59.50 59.87 10,094,586 -1.02(-1.68%)
Sep 18, 2017 60.83 61.65 60.83 60.90 8,296,995 +0.07(+0.12%)
Sep 15, 2017 60.41 61.74 59.94 60.83 30,066,926 +0.36(+0.60%)
Sep 14, 2017 60.21 60.88 59.98 60.46 5,891,776 -0.53(-0.87%)
Sep 13, 2017 60.93 61.68 60.76 60.99 7,834,396 -0.01(-0.01%)
Sep 12, 2017 60.63 61.85 60.43 61.00 10,555,969 +0.34(+0.56%)
Sep 11, 2017 60.20 60.91 60.10 60.66 5,994,526 +0.66(+1.09%)
Sep 08, 2017 60.24 60.42 59.76 60.01 6,135,044 -0.13(-0.21%)
Sep 07, 2017 60.38 60.60 60.05 60.13 7,415,681 -0.15(-0.24%)
Sep 06, 2017 60.15 60.54 60.08 60.28 7,362,489 +0.22(+0.37%)
Sep 05, 2017 59.79 60.65 59.73 60.06 7,340,897 +0.18(+0.30%)
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.