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 (%)
Dec 29, 2017 55.91 55.91 55.91 0 -0.25(-0.44%)
Dec 28, 2017 56.11 56.17 55.61 56.16 2,765,300 +0.06(+0.11%)
Dec 27, 2017 56.46 56.58 55.83 56.10 4,225,427 -0.34(-0.60%)
Dec 26, 2017 56.20 56.67 55.98 56.43 2,569,649 +0.45(+0.81%)
Dec 22, 2017 56.29 56.55 55.95 55.98 5,004,818 -0.42(-0.74%)
Dec 21, 2017 55.96 56.94 55.80 56.40 7,553,465 +0.41(+0.73%)
Dec 20, 2017 55.84 56.18 55.42 55.99 8,559,743 +0.41(+0.73%)
Dec 19, 2017 56.05 56.33 55.54 55.58 6,521,942 -0.28(-0.50%)
Dec 18, 2017 55.82 56.42 55.65 55.86 8,654,113 +0.47(+0.85%)
Dec 15, 2017 54.70 55.70 54.09 55.39 15,296,548 +1.22(+2.25%)
Dec 14, 2017 55.03 55.11 53.89 54.17 9,317,286 -1.05(-1.90%)
Dec 13, 2017 55.43 55.50 54.47 55.22 7,110,523 -0.22(-0.40%)
Dec 12, 2017 55.29 55.55 54.61 55.44 5,742,863 +0.10(+0.18%)
Dec 11, 2017 54.91 55.76 54.85 55.34 8,340,291 +0.25(+0.46%)
Dec 08, 2017 53.96 55.13 53.51 55.09 8,970,662 +1.49(+2.79%)
Dec 07, 2017 54.59 54.66 53.51 53.59 10,625,609 -1.11(-2.03%)
Dec 06, 2017 54.23 54.88 53.77 54.70 7,767,114 +0.67(+1.24%)
Dec 05, 2017 54.92 55.14 53.96 54.03 7,653,931 -1.07(-1.94%)
Dec 04, 2017 54.92 55.21 54.39 55.10 13,361,540 +0.09(+0.17%)
Dec 01, 2017 55.40 55.79 54.54 55.01 11,339,242 -1.01(-1.80%)
Nov 30, 2017 55.38 56.14 54.49 56.02 14,776,978 +0.65(+1.17%)
Nov 29, 2017 55.70 56.48 55.26 55.37 8,103,745 -0.25(-0.44%)
Nov 28, 2017 53.45 55.80 53.14 55.62 9,861,307 +2.19(+4.11%)
Nov 27, 2017 54.11 53.32 53.42 6,936,029 -0.69(-1.27%)
Nov 24, 2017 54.67 54.98 54.06 54.11 2,185,917 -0.81(-1.47%)
Nov 22, 2017 54.76 55.52 54.72 54.92 5,704,437 +0.13(+0.24%)
Nov 21, 2017 54.40 54.86 54.19 54.79 10,456,769 +0.29(+0.54%)
Nov 20, 2017 54.64 55.01 53.76 54.49 8,887,901 -0.36(-0.66%)
Nov 17, 2017 55.00 55.42 54.66 54.86 8,086,945 -0.04(-0.07%)
Nov 16, 2017 54.09 54.98 53.91 54.89 5,447,438 +0.85(+1.57%)
Nov 15, 2017 54.36 54.57 53.83 54.05 5,738,049 -0.30(-0.55%)
Nov 14, 2017 54.02 54.61 53.56 54.35 6,843,611 +0.17(+0.31%)
Nov 13, 2017 54.44 56.84 53.33 54.18 16,182,552 -0.48(-0.87%)
Nov 10, 2017 53.07 54.74 52.94 54.66 16,081,044 +1.42(+2.68%)
Nov 09, 2017 52.75 53.53 52.33 53.23 10,330,596 +0.49(+0.93%)
Nov 08, 2017 51.95 52.91 51.60 52.74 10,200,395 +0.75(+1.44%)
Nov 07, 2017 50.34 52.41 50.33 51.99 12,361,617 +1.52(+3.00%)
Nov 06, 2017 51.10 51.26 50.41 50.48 7,771,813 -0.71(-1.39%)
Nov 03, 2017 51.17 51.70 50.91 51.19 18,375,840 +0.07(+0.13%)
Nov 02, 2017 51.57 52.09 50.75 51.12 10,506,611 -0.18(-0.34%)
Nov 01, 2017 50.02 51.90 49.89 51.30 12,675,129 +0.57(+1.12%)
Oct 31, 2017 50.69 51.09 50.32 50.73 15,969,859 +0.01(+0.02%)
Oct 30, 2017 49.34 50.88 49.18 50.72 16,467,802 +1.36(+2.76%)
Oct 27, 2017 50.96 51.26 48.86 49.36 28,613,104 -2.01(-3.92%)
Oct 26, 2017 53.31 53.78 50.81 51.37 24,992,422 -1.72(-3.24%)
Oct 25, 2017 53.58 53.67 50.59 53.09 21,950,892 +1.58(+3.08%)
Oct 24, 2017 51.81 52.12 51.46 51.51 10,552,313 -0.17(-0.33%)
Oct 23, 2017 52.14 52.40 51.65 51.68 8,762,402 -0.42(-0.81%)
Oct 20, 2017 51.45 52.29 51.33 52.10 11,524,900 +0.66(+1.28%)
Oct 19, 2017 51.88 52.16 51.39 51.44 6,505,333 -0.41(-0.80%)
Oct 18, 2017 51.64 52.18 51.60 51.85 6,658,177 +0.26(+0.50%)
Oct 17, 2017 51.52 51.85 51.25 51.59 7,741,940 +0.07(+0.13%)
Oct 16, 2017 51.78 52.18 51.45 51.52 8,381,286 -0.19(-0.37%)
Oct 13, 2017 52.81 52.84 51.59 51.72 11,445,917 -1.10(-2.09%)
Oct 12, 2017 52.67 53.29 52.47 52.82 7,993,973 +0.06(+0.12%)
Oct 11, 2017 53.48 53.61 52.67 52.76 9,900,854 -0.71(-1.33%)
Oct 10, 2017 54.20 54.34 53.03 53.47 15,842,852 -0.78(-1.44%)
Oct 09, 2017 56.16 56.17 53.74 54.25 16,366,340 -1.78(-3.18%)
Oct 06, 2017 58.14 58.36 55.70 56.03 15,192,902 -2.87(-4.87%)
Oct 05, 2017 58.51 59.00 58.02 58.90 6,038,961 +0.86(+1.48%)
Oct 04, 2017 58.64 58.90 57.93 58.05 6,077,993 -0.73(-1.25%)
Oct 03, 2017 58.74 58.84 57.81 58.78 6,445,943 +0.15(+0.25%)
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.