Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.66 +0.64 (+3.02%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 65.06 66.59 64.81 65.64 4,766,921 +0.49(+0.76%)
Apr 27, 2017 65.13 65.42 64.95 65.15 3,765,147 -0.02(-0.03%)
Apr 26, 2017 65.18 65.50 64.81 65.17 4,585,353 +0.00(+0.00%)
Apr 25, 2017 65.32 63.99 65.17 9,240,442 +1.24(+1.95%)
Apr 24, 2017 64.29 64.37 63.83 63.93 6,641,593 +0.19(+0.30%)
Apr 21, 2017 63.87 64.18 63.65 63.74 4,876,525 -0.08(-0.13%)
Apr 20, 2017 63.51 64.21 63.33 63.82 5,563,357 +0.48(+0.75%)
Apr 19, 2017 63.11 63.71 62.92 63.34 6,807,643 +0.52(+0.83%)
Apr 18, 2017 62.65 62.99 62.59 62.82 3,815,867 -0.24(-0.37%)
Apr 17, 2017 62.67 63.08 62.59 63.05 2,546,688 +0.49(+0.79%)
Apr 13, 2017 62.82 63.09 62.46 62.56 3,666,203 -0.07(-0.11%)
Apr 12, 2017 62.53 62.83 62.43 62.63 3,934,607 -0.08(-0.13%)
Apr 11, 2017 62.40 62.81 62.26 62.71 4,568,204 +0.13(+0.21%)
Apr 10, 2017 62.41 62.81 62.29 62.58 5,370,474 +0.14(+0.22%)
Apr 07, 2017 62.04 62.91 61.94 62.45 7,351,666 +0.51(+0.82%)
Apr 06, 2017 61.59 62.13 61.38 61.94 6,192,196 +0.37(+0.60%)
Apr 05, 2017 62.94 63.03 60.91 61.57 15,975,843 -1.01(-1.61%)
Apr 04, 2017 62.83 63.42 62.49 62.58 4,315,583 -0.34(-0.54%)
Apr 03, 2017 63.23 63.52 62.80 62.92 4,329,183 -0.08(-0.12%)
Mar 31, 2017 63.04 63.48 62.98 62.99 4,130,860 -0.20(-0.31%)
Mar 30, 2017 63.45 63.55 63.03 63.19 3,214,258 -0.35(-0.55%)
Mar 29, 2017 63.41 63.61 63.19 63.54 2,658,693 +0.02(+0.04%)
Mar 28, 2017 63.17 63.72 63.03 63.52 4,025,168 +0.14(+0.22%)
Mar 27, 2017 62.73 63.42 62.61 63.38 3,177,438 +0.45(+0.71%)
Mar 24, 2017 63.14 63.21 62.66 62.93 2,781,968 -0.01(-0.01%)
Mar 23, 2017 62.87 63.31 62.64 62.94 3,297,588 -0.04(-0.06%)
Mar 22, 2017 63.33 63.60 62.61 62.98 5,917,447 -0.14(-0.22%)
Mar 21, 2017 64.29 64.40 62.79 63.11 6,688,310 -1.08(-1.68%)
Mar 20, 2017 65.06 65.12 64.13 64.19 4,719,350 -0.97(-1.49%)
Mar 17, 2017 65.42 65.42 64.50 65.16 9,564,701 +0.18(+0.28%)
Mar 16, 2017 64.93 65.26 64.64 64.98 4,424,751 -0.10(-0.15%)
Mar 15, 2017 64.87 65.19 64.25 65.08 5,169,554 +0.30(+0.47%)
Mar 14, 2017 64.81 64.85 64.19 64.77 4,294,479 -0.16(-0.25%)
Mar 13, 2017 64.79 65.05 64.52 64.93 3,187,558 -0.02(-0.02%)
Mar 10, 2017 65.18 65.28 64.73 64.95 3,429,248 +0.24(+0.38%)
Mar 09, 2017 64.67 65.09 64.05 64.71 3,323,710 +0.11(+0.18%)
Mar 08, 2017 65.22 65.22 64.56 64.59 3,821,326 -0.63(-0.97%)
Mar 07, 2017 64.82 65.47 64.74 65.22 3,174,710 +0.08(+0.13%)
Mar 06, 2017 64.91 65.56 64.74 65.14 3,213,704 -0.01(-0.01%)
Mar 03, 2017 65.73 65.92 64.65 65.15 4,163,520 -0.64(-0.98%)
Mar 02, 2017 65.61 66.01 65.47 65.79 4,083,275 -0.02(-0.03%)
Mar 01, 2017 65.85 66.16 65.53 65.81 4,470,087 +0.30(+0.45%)
Feb 28, 2017 66.09 66.09 64.92 65.52 5,114,833 -0.64(-0.96%)
Feb 27, 2017 66.34 66.43 66.03 66.16 2,679,198 -0.30(-0.45%)
Feb 24, 2017 65.88 66.47 65.78 66.45 3,811,347 +0.47(+0.71%)
Feb 23, 2017 65.59 66.61 63.71 65.98 4,531,427 +0.53(+0.81%)
Feb 22, 2017 65.56 65.66 65.15 65.45 4,018,140 -0.09(-0.14%)
Feb 21, 2017 66.75 66.75 65.15 65.54 4,523,090 +0.42(+0.64%)
Feb 17, 2017 65.12 65.12 65.12 0 +0.16(+0.25%)
Feb 16, 2017 63.86 65.32 63.71 64.96 8,402,850 +1.06(+1.66%)
Feb 15, 2017 63.52 64.00 63.42 63.90 3,607,226 +0.35(+0.55%)
Feb 14, 2017 63.20 63.62 63.00 63.55 6,718,500 +0.27(+0.43%)
Feb 13, 2017 63.32 63.43 62.70 63.28 4,350,376 +0.38(+0.60%)
Feb 10, 2017 62.20 63.02 61.88 62.91 5,828,853 +0.70(+1.13%)
Feb 09, 2017 61.71 62.33 61.46 62.20 3,906,966 +0.64(+1.04%)
Feb 08, 2017 61.40 61.66 60.95 61.56 3,330,680 +0.08(+0.12%)
Feb 07, 2017 61.09 61.58 60.69 61.49 5,529,019 +0.48(+0.78%)
Feb 06, 2017 60.81 61.46 60.76 61.01 4,527,284 +0.25(+0.41%)
Feb 03, 2017 61.26 61.34 60.71 60.76 4,195,193 -0.09(-0.15%)
Feb 02, 2017 61.20 61.20 60.56 60.85 4,856,986 -0.34(-0.56%)
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.