Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.22 61.71 61.17 61.71 5,718,096 +0.66(+1.07%)
May 30, 2017 61.74 61.78 61.04 61.06 5,353,968 -0.83(-1.34%)
May 26, 2017 61.70 61.89 61.42 61.89 3,590,780 +0.38(+0.62%)
May 25, 2017 61.45 61.90 61.32 61.51 5,454,159 +0.13(+0.21%)
May 24, 2017 62.00 62.01 61.17 61.38 4,695,930 -0.50(-0.81%)
May 23, 2017 62.13 62.22 61.87 61.88 4,004,174 -0.08(-0.12%)
May 22, 2017 61.39 62.03 61.10 61.96 7,515,053 +0.56(+0.91%)
May 19, 2017 62.05 62.22 61.37 61.40 6,931,191 -0.64(-1.03%)
May 18, 2017 62.43 62.76 61.99 62.04 5,747,960 -0.21(-0.34%)
May 17, 2017 63.33 63.55 61.78 62.25 10,170,402 -2.12(-3.29%)
May 16, 2017 64.73 64.74 64.19 64.37 3,376,577 -0.06(-0.09%)
May 15, 2017 64.58 64.91 64.08 64.43 5,462,014 -0.22(-0.34%)
May 12, 2017 64.82 64.92 64.35 64.65 4,354,809 -0.19(-0.29%)
May 11, 2017 64.68 65.05 64.53 64.84 5,375,237 -0.09(-0.14%)
May 10, 2017 65.04 65.13 64.85 64.93 3,403,122 -0.27(-0.42%)
May 09, 2017 64.88 65.54 64.88 65.20 3,586,189 +0.11(+0.16%)
May 08, 2017 64.94 65.21 64.73 65.10 3,884,364 -0.04(-0.06%)
May 05, 2017 65.35 65.44 64.66 65.13 5,521,299 -0.12(-0.19%)
May 04, 2017 65.10 65.42 65.01 65.26 4,696,600 +0.20(+0.30%)
May 03, 2017 65.13 65.29 64.85 65.06 4,336,245 -0.02(-0.02%)
May 02, 2017 65.77 65.87 64.98 65.07 5,292,902 -0.49(-0.75%)
May 01, 2017 65.49 65.87 65.45 65.57 4,457,111 -0.06(-0.09%)
Apr 28, 2017 65.04 66.58 64.80 65.63 4,767,792 +0.49(+0.76%)
Apr 27, 2017 65.12 65.41 64.94 65.13 3,765,835 -0.02(-0.03%)
Apr 26, 2017 65.16 65.48 64.80 65.16 4,586,190 +0.00(+0.00%)
Apr 25, 2017 65.31 63.97 65.16 9,242,129 +1.24(+1.95%)
Apr 24, 2017 64.28 64.35 63.82 63.91 6,642,805 +0.19(+0.30%)
Apr 21, 2017 63.86 64.17 63.64 63.72 4,877,416 -0.08(-0.13%)
Apr 20, 2017 63.50 64.20 63.31 63.81 5,564,373 +0.48(+0.75%)
Apr 19, 2017 63.10 63.70 62.91 63.33 6,808,886 +0.52(+0.83%)
Apr 18, 2017 62.64 62.98 62.58 62.81 3,816,564 -0.24(-0.37%)
Apr 17, 2017 62.66 63.06 62.58 63.04 2,547,153 +0.49(+0.79%)
Apr 13, 2017 62.81 63.08 62.45 62.55 3,666,872 -0.07(-0.11%)
Apr 12, 2017 62.52 62.81 62.42 62.62 3,935,326 -0.08(-0.13%)
Apr 11, 2017 62.39 62.80 62.25 62.70 4,569,039 +0.13(+0.21%)
Apr 10, 2017 62.40 62.80 62.28 62.57 5,371,455 +0.14(+0.22%)
Apr 07, 2017 62.03 62.90 61.93 62.43 7,353,008 +0.51(+0.82%)
Apr 06, 2017 61.58 62.12 61.37 61.93 6,193,327 +0.37(+0.60%)
Apr 05, 2017 62.93 63.02 60.90 61.55 15,978,760 -1.01(-1.61%)
Apr 04, 2017 62.82 63.41 62.48 62.56 4,316,371 -0.34(-0.54%)
Apr 03, 2017 63.22 63.51 62.79 62.90 4,329,974 -0.08(-0.12%)
Mar 31, 2017 63.03 63.47 62.97 62.98 4,131,615 -0.20(-0.31%)
Mar 30, 2017 63.44 63.54 63.02 63.18 3,214,844 -0.35(-0.55%)
Mar 29, 2017 63.40 63.60 63.18 63.53 2,659,178 +0.02(+0.04%)
Mar 28, 2017 63.16 63.71 63.02 63.50 4,025,903 +0.14(+0.22%)
Mar 27, 2017 62.72 63.41 62.60 63.37 3,178,018 +0.45(+0.71%)
Mar 24, 2017 63.13 63.20 62.65 62.92 2,782,476 -0.01(-0.01%)
Mar 23, 2017 62.86 63.30 62.63 62.93 3,298,190 -0.04(-0.06%)
Mar 22, 2017 63.31 63.59 62.60 62.97 5,918,528 -0.14(-0.22%)
Mar 21, 2017 64.28 64.39 62.78 63.10 6,689,531 -1.08(-1.68%)
Mar 20, 2017 65.04 65.11 64.12 64.18 4,720,212 -0.97(-1.49%)
Mar 17, 2017 65.41 65.41 64.49 65.15 9,566,447 +0.18(+0.28%)
Mar 16, 2017 64.92 65.25 64.63 64.97 4,425,559 -0.10(-0.15%)
Mar 15, 2017 64.86 65.18 64.24 65.07 5,170,498 +0.30(+0.47%)
Mar 14, 2017 64.80 64.84 64.18 64.76 4,295,263 -0.16(-0.25%)
Mar 13, 2017 64.78 65.04 64.51 64.92 3,188,140 -0.02(-0.02%)
Mar 10, 2017 65.16 65.26 64.72 64.94 3,429,874 +0.24(+0.38%)
Mar 09, 2017 64.66 65.07 64.04 64.69 3,324,317 +0.11(+0.18%)
Mar 08, 2017 65.21 65.21 64.55 64.58 3,822,024 -0.63(-0.97%)
Mar 07, 2017 64.81 65.46 64.73 65.21 3,175,290 +0.08(+0.13%)
Mar 06, 2017 64.90 65.55 64.73 65.13 3,214,291 -0.01(-0.01%)
Mar 03, 2017 65.72 65.91 64.64 65.13 4,164,280 -0.64(-0.98%)
Mar 02, 2017 65.60 66.00 65.46 65.78 4,084,020 -0.02(-0.03%)
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.