Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 60.89 61.68 60.80 61.46 6,370,733 +0.80(+1.32%)
Jul 28, 2017 59.88 60.84 59.88 60.66 6,891,751 +0.64(+1.07%)
Jul 27, 2017 59.72 60.17 59.54 60.02 8,605,878 +0.08(+0.13%)
Jul 26, 2017 61.00 61.33 59.79 59.94 10,942,063 -1.05(-1.72%)
Jul 25, 2017 60.79 61.32 60.63 60.99 7,041,973 +0.35(+0.58%)
Jul 24, 2017 60.05 60.92 60.00 60.64 5,812,167 +0.53(+0.89%)
Jul 21, 2017 60.47 60.99 60.07 60.11 6,373,078 -0.69(-1.13%)
Jul 20, 2017 60.93 60.30 60.80 8,699,125 +0.18(+0.30%)
Jul 19, 2017 60.00 60.77 59.97 60.61 5,349,523 +0.68(+1.13%)
Jul 18, 2017 60.20 60.30 59.70 59.93 5,732,829 -0.39(-0.64%)
Jul 17, 2017 60.29 60.38 59.92 60.32 6,221,154 +0.21(+0.34%)
Jul 14, 2017 60.24 59.20 60.12 10,412,124 +0.69(+1.15%)
Jul 13, 2017 59.17 59.79 59.12 59.43 7,108,648 +0.37(+0.63%)
Jul 12, 2017 59.26 59.40 59.01 59.06 5,600,269 +0.18(+0.30%)
Jul 11, 2017 58.64 59.06 58.50 58.88 6,399,051 +0.10(+0.17%)
Jul 10, 2017 59.03 59.11 58.55 58.78 6,243,925 -0.24(-0.40%)
Jul 07, 2017 59.22 59.53 58.60 59.02 7,878,114 -0.19(-0.32%)
Jul 06, 2017 59.77 59.78 59.14 59.21 7,890,761 -0.70(-1.17%)
Jul 05, 2017 59.52 60.16 59.52 59.91 8,506,920 +0.39(+0.65%)
Jul 03, 2017 59.82 60.03 59.43 59.52 3,175,420 -0.14(-0.23%)
Jun 30, 2017 60.57 60.63 58.77 59.66 9,315,959 -0.05(-0.08%)
Jun 29, 2017 62.13 62.13 58.16 59.71 19,585,598 +0.98(+1.66%)
Jun 28, 2017 59.04 59.61 58.53 58.73 8,704,789 -0.13(-0.22%)
Jun 27, 2017 59.02 59.52 58.73 58.86 8,638,369 -0.21(-0.35%)
Jun 26, 2017 58.27 59.36 58.21 59.07 8,648,225 +0.91(+1.56%)
Jun 23, 2017 57.28 58.16 12,786,236 -0.02(-0.04%)
Jun 22, 2017 59.51 59.51 58.14 58.18 10,506,329 -1.33(-2.24%)
Jun 21, 2017 59.65 59.91 59.21 59.52 6,342,107 -0.14(-0.23%)
Jun 20, 2017 60.80 60.82 59.52 59.65 6,554,689 -1.15(-1.89%)
Jun 19, 2017 60.16 60.82 59.47 60.80 10,415,727 +1.04(+1.75%)
Jun 16, 2017 61.85 62.07 58.93 59.76 19,628,486 -3.14(-4.99%)
Jun 15, 2017 62.81 63.13 61.89 62.90 7,104,298 -0.24(-0.39%)
Jun 14, 2017 62.49 63.28 62.24 63.14 5,736,096 +0.82(+1.32%)
Jun 13, 2017 61.95 62.39 61.68 62.32 3,976,321 -0.01(-0.01%)
Jun 12, 2017 61.74 62.92 61.73 62.33 6,072,073 +0.62(+1.01%)
Jun 09, 2017 62.12 62.18 61.37 61.70 5,435,533 -0.37(-0.59%)
Jun 08, 2017 62.10 62.50 62.00 62.07 4,054,549 +0.01(+0.01%)
Jun 07, 2017 62.24 62.24 61.52 62.06 8,105,549 +0.01(+0.01%)
Jun 06, 2017 63.04 63.50 61.77 62.05 8,746,917 -1.47(-2.31%)
Jun 05, 2017 63.42 63.61 63.02 63.52 3,706,806 +0.21(+0.34%)
Jun 02, 2017 62.70 63.33 62.68 63.31 5,172,832 +0.70(+1.12%)
Jun 01, 2017 61.93 62.63 61.72 62.61 4,846,732 +0.88(+1.43%)
May 31, 2017 61.23 61.72 61.18 61.72 5,717,052 +0.66(+1.07%)
May 30, 2017 61.75 61.79 61.05 61.07 5,352,991 -0.83(-1.34%)
May 26, 2017 61.71 61.90 61.44 61.90 3,590,124 +0.38(+0.62%)
May 25, 2017 61.47 61.92 61.33 61.52 5,453,163 +0.13(+0.21%)
May 24, 2017 62.01 62.02 61.18 61.39 4,695,073 -0.50(-0.81%)
May 23, 2017 62.14 62.24 61.88 61.89 4,003,443 -0.08(-0.12%)
May 22, 2017 61.40 62.04 61.11 61.97 7,513,681 +0.56(+0.91%)
May 19, 2017 62.06 62.23 61.38 61.41 6,929,926 -0.64(-1.03%)
May 18, 2017 62.44 62.77 62.00 62.05 5,746,911 -0.21(-0.34%)
May 17, 2017 63.34 63.56 61.79 62.27 10,168,545 -2.12(-3.29%)
May 16, 2017 64.74 64.75 64.20 64.38 3,375,961 -0.06(-0.09%)
May 15, 2017 64.59 64.93 64.09 64.44 5,461,017 -0.22(-0.34%)
May 12, 2017 64.84 64.93 64.37 64.66 4,354,014 -0.19(-0.29%)
May 11, 2017 64.69 65.06 64.54 64.85 5,374,255 -0.09(-0.14%)
May 10, 2017 65.06 65.14 64.86 64.94 3,402,501 -0.27(-0.42%)
May 09, 2017 64.89 65.55 64.89 65.21 3,585,534 +0.11(+0.16%)
May 08, 2017 64.96 65.22 64.74 65.11 3,883,655 -0.04(-0.06%)
May 05, 2017 65.37 65.45 64.68 65.15 5,520,291 -0.12(-0.19%)
May 04, 2017 65.12 65.43 65.02 65.27 4,695,743 +0.20(+0.30%)
May 03, 2017 65.15 65.31 64.87 65.07 4,335,454 -0.02(-0.02%)
May 02, 2017 65.78 65.88 64.99 65.09 5,291,936 -0.49(-0.75%)
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.