Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.710 -0.270 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.35 54.08 52.49 53.96 15,339,592 +0.62(+1.17%)
Nov 29, 2017 53.66 54.41 53.23 53.34 8,412,284 -0.24(-0.44%)
Nov 28, 2017 51.49 53.75 51.19 53.58 10,236,763 +2.11(+4.11%)
Nov 27, 2017 52.12 51.37 51.46 7,200,109 -0.66(-1.27%)
Nov 24, 2017 52.67 52.96 52.08 52.12 2,269,143 -0.78(-1.47%)
Nov 22, 2017 52.76 53.48 52.71 52.90 5,921,625 +0.13(+0.24%)
Nov 21, 2017 52.41 52.85 52.21 52.78 10,854,896 +0.28(+0.54%)
Nov 20, 2017 52.64 52.99 51.78 52.50 9,226,296 -0.35(-0.66%)
Nov 17, 2017 52.99 53.39 52.66 52.84 8,394,845 -0.04(-0.07%)
Nov 16, 2017 52.11 52.96 51.93 52.88 5,654,842 +0.82(+1.57%)
Nov 15, 2017 52.37 52.57 51.86 52.07 5,956,518 -0.29(-0.55%)
Nov 14, 2017 52.04 52.61 51.60 52.35 7,104,172 +0.16(+0.31%)
Nov 13, 2017 52.44 54.76 51.38 52.19 16,798,680 -0.46(-0.87%)
Nov 10, 2017 51.12 52.73 51.00 52.65 16,693,308 +1.37(+2.68%)
Nov 09, 2017 50.81 51.57 50.41 51.28 10,723,919 +0.47(+0.93%)
Nov 08, 2017 50.04 50.97 49.71 50.81 10,588,762 +0.72(+1.44%)
Nov 07, 2017 48.49 50.48 48.48 50.08 12,832,269 +1.46(+3.00%)
Nov 06, 2017 49.22 49.38 48.57 48.62 8,067,715 -0.69(-1.39%)
Nov 03, 2017 49.30 49.80 49.05 49.31 19,075,476 +0.07(+0.13%)
Nov 02, 2017 49.68 50.18 48.89 49.24 10,906,637 -0.17(-0.34%)
Nov 01, 2017 48.18 50.00 48.06 49.41 13,157,718 +0.55(+1.12%)
Oct 31, 2017 48.83 49.22 48.48 48.87 16,577,891 +0.01(+0.02%)
Oct 30, 2017 47.53 49.02 47.38 48.86 17,094,792 +1.31(+2.76%)
Oct 27, 2017 49.09 49.38 47.07 47.55 29,702,510 -1.94(-3.92%)
Oct 26, 2017 51.35 51.80 48.95 49.49 25,943,974 -1.66(-3.24%)
Oct 25, 2017 51.62 51.70 48.74 51.15 22,786,642 +1.53(+3.08%)
Oct 24, 2017 49.91 50.21 49.58 49.62 10,954,078 -0.16(-0.33%)
Oct 23, 2017 50.22 50.48 49.75 49.78 9,096,019 -0.41(-0.81%)
Oct 20, 2017 49.56 50.37 49.45 50.19 11,963,695 +0.63(+1.28%)
Oct 19, 2017 49.97 50.25 49.50 49.55 6,753,015 -0.40(-0.80%)
Oct 18, 2017 49.75 50.27 49.71 49.95 6,911,678 +0.25(+0.50%)
Oct 17, 2017 49.63 49.95 49.37 49.70 8,036,705 +0.07(+0.13%)
Oct 16, 2017 49.88 50.27 49.56 49.63 8,700,392 -0.18(-0.37%)
Oct 13, 2017 50.87 50.90 49.70 49.82 11,881,705 -1.06(-2.09%)
Oct 12, 2017 50.73 51.33 50.55 50.88 8,298,333 +0.06(+0.12%)
Oct 11, 2017 51.52 51.64 50.73 50.82 10,277,816 -0.69(-1.33%)
Oct 10, 2017 52.21 52.35 51.09 51.51 16,446,048 -0.75(-1.44%)
Oct 09, 2017 54.10 54.11 51.77 52.26 16,989,466 -1.72(-3.18%)
Oct 06, 2017 56.01 56.22 53.66 53.98 15,771,351 -2.77(-4.87%)
Oct 05, 2017 56.36 56.83 55.90 56.74 6,268,887 +0.83(+1.48%)
Oct 04, 2017 56.49 56.74 55.81 55.92 6,309,404 -0.71(-1.25%)
Oct 03, 2017 56.59 56.68 55.69 56.63 6,691,364 +0.14(+0.25%)
Oct 02, 2017 57.02 57.15 56.41 56.49 7,477,401 -0.46(-0.80%)
Sep 29, 2017 57.02 57.11 56.50 56.94 7,218,624 -0.22(-0.39%)
Sep 28, 2017 57.30 57.52 56.88 57.16 9,486,321 -0.46(-0.81%)
Sep 27, 2017 57.18 57.63 9,521,282 -0.69(-1.18%)
Sep 26, 2017 58.61 58.72 58.14 58.31 5,820,874 +0.09(+0.15%)
Sep 25, 2017 57.96 58.56 57.95 58.23 7,743,164 +0.41(+0.70%)
Sep 22, 2017 57.52 57.89 57.24 57.82 6,782,235 +0.15(+0.27%)
Sep 21, 2017 58.14 58.24 57.30 57.67 8,665,597 -0.47(-0.81%)
Sep 20, 2017 59.55 59.93 57.84 58.14 12,770,664 -1.75(-2.92%)
Sep 19, 2017 61.18 61.20 59.51 59.88 10,092,743 -1.02(-1.68%)
Sep 18, 2017 60.84 61.66 60.84 60.91 8,295,480 +0.07(+0.12%)
Sep 15, 2017 60.42 61.75 59.95 60.84 30,061,434 +0.36(+0.60%)
Sep 14, 2017 60.22 60.89 60.00 60.47 5,890,700 -0.53(-0.87%)
Sep 13, 2017 60.94 61.69 60.77 61.01 7,832,965 -0.01(-0.01%)
Sep 12, 2017 60.64 61.86 60.45 61.01 10,554,042 +0.34(+0.56%)
Sep 11, 2017 60.21 60.92 60.11 60.67 5,993,431 +0.66(+1.09%)
Sep 08, 2017 60.25 60.43 59.77 60.02 6,133,923 -0.13(-0.21%)
Sep 07, 2017 60.39 60.61 60.06 60.14 7,414,327 -0.15(-0.24%)
Sep 06, 2017 60.16 60.55 60.09 60.29 7,361,145 +0.22(+0.37%)
Sep 05, 2017 59.80 60.66 59.74 60.07 7,339,557 +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.