Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 60.05 60.35 59.81 60.00 5,404,515 -0.11(-0.18%)
Nov 27, 2015 59.59 60.83 59.59 60.10 3,286,639 +0.56(+0.94%)
Nov 25, 2015 59.21 59.55 59.55 59.55 2,920,670 +0.34(+0.57%)
Nov 24, 2015 57.93 59.35 57.55 59.21 7,219,581 +0.73(+1.25%)
Nov 23, 2015 58.28 58.83 57.55 58.48 5,988,791 +0.06(+0.10%)
Nov 20, 2015 59.64 59.64 58.30 58.42 8,195,023 -0.71(-1.21%)
Nov 19, 2015 60.37 60.50 58.44 59.14 6,241,033 -1.25(-2.07%)
Nov 18, 2015 59.24 60.56 59.09 60.39 6,451,521 +1.15(+1.94%)
Nov 17, 2015 58.66 59.79 58.56 59.24 6,615,597 +0.81(+1.38%)
Nov 16, 2015 56.40 58.61 56.33 58.43 8,320,095 +1.91(+3.37%)
Nov 13, 2015 57.25 57.73 56.43 56.53 7,986,670 -0.88(-1.53%)
Nov 12, 2015 58.31 58.50 57.23 57.40 8,073,102 -0.76(-1.30%)
Nov 11, 2015 59.50 59.61 58.08 58.16 8,489,568 -1.22(-2.05%)
Nov 10, 2015 59.59 60.27 59.18 59.38 6,052,753 +0.04(+0.06%)
Nov 09, 2015 59.90 59.97 58.60 59.34 6,261,102 -0.85(-1.41%)
Nov 06, 2015 60.92 61.08 59.54 60.19 8,622,378 -0.91(-1.49%)
Nov 05, 2015 62.32 62.34 60.88 61.10 4,994,388 -1.09(-1.75%)
Nov 04, 2015 62.81 62.90 61.17 62.18 7,714,927 -0.53(-0.85%)
Nov 03, 2015 61.44 63.37 61.14 62.72 9,909,569 +1.19(+1.94%)
Nov 02, 2015 59.92 61.59 59.23 61.52 9,776,576 +1.33(+2.21%)
Oct 30, 2015 59.62 60.40 58.65 60.19 11,394,363 +0.57(+0.95%)
Oct 29, 2015 60.68 61.67 59.55 59.63 13,931,477 -0.76(-1.26%)
Oct 28, 2015 65.43 66.11 60.02 60.39 34,258,728 -7.26(-10.73%)
Oct 27, 2015 63.41 68.05 63.24 67.64 19,557,718 +4.04(+6.35%)
Oct 26, 2015 64.07 64.20 63.39 63.61 5,824,128 -0.34(-0.53%)
Oct 23, 2015 63.62 64.09 62.44 63.95 6,621,127 +0.95(+1.50%)
Oct 22, 2015 62.47 63.45 62.45 63.00 6,046,713 +0.42(+0.67%)
Oct 21, 2015 63.33 63.33 62.36 62.58 4,939,461 -0.50(-0.79%)
Oct 20, 2015 62.88 63.66 62.83 63.08 3,805,894 +0.20(+0.32%)
Oct 19, 2015 62.43 62.94 62.39 62.88 5,224,865 +0.23(+0.36%)
Oct 16, 2015 62.39 62.70 61.64 62.65 5,225,279 +0.63(+1.01%)
Oct 15, 2015 60.25 62.07 59.97 62.03 4,854,742 +2.30(+3.84%)
Oct 14, 2015 60.44 60.71 59.32 59.73 4,992,497 -0.79(-1.30%)
Oct 13, 2015 60.90 61.44 60.40 60.52 4,035,087 -0.76(-1.24%)
Oct 12, 2015 60.56 61.31 60.51 61.28 2,954,468 +0.60(+0.98%)
Oct 09, 2015 59.90 60.80 59.53 60.68 5,019,992 +0.77(+1.29%)
Oct 08, 2015 59.80 60.85 59.39 59.91 4,661,902 -0.11(-0.19%)
Oct 07, 2015 60.35 60.42 59.24 60.02 4,930,137 +0.24(+0.40%)
Oct 06, 2015 61.90 62.46 59.45 59.78 8,118,322 -2.74(-4.39%)
Oct 05, 2015 62.35 62.92 61.92 62.53 7,235,888 +0.60(+0.98%)
Oct 02, 2015 59.23 61.96 58.80 61.92 6,513,139 +1.76(+2.93%)
Oct 01, 2015 59.40 60.26 58.73 60.16 6,067,021 +1.09(+1.84%)
Sep 30, 2015 58.87 59.20 58.28 59.07 5,469,855 +0.74(+1.27%)
Sep 29, 2015 58.82 59.60 57.90 58.33 6,306,641 -0.41(-0.69%)
Sep 28, 2015 60.44 60.74 58.26 58.74 6,816,057 -1.91(-3.15%)
Sep 25, 2015 61.94 62.43 60.29 60.65 7,436,184 -0.31(-0.50%)
Sep 24, 2015 61.50 61.72 60.44 60.95 6,030,162 -1.20(-1.93%)
Sep 23, 2015 63.51 63.51 61.50 62.16 3,374,601 +0.52(+0.84%)
Sep 22, 2015 61.62 62.35 61.12 61.64 5,456,455 -1.09(-1.75%)
Sep 21, 2015 61.90 62.87 61.86 62.73 5,550,776 +1.25(+2.03%)
Sep 18, 2015 63.07 63.10 61.27 61.48 15,167,963 -2.27(-3.56%)
Sep 17, 2015 64.76 64.76 63.44 63.75 5,153,845 -0.87(-1.35%)
Sep 16, 2015 64.62 64.71 64.17 64.62 3,573,670 -0.01(-0.01%)
Sep 15, 2015 64.30 64.86 63.56 64.63 3,814,446 +0.53(+0.83%)
Sep 14, 2015 64.44 64.52 63.90 64.10 4,252,715 -0.16(-0.25%)
Sep 11, 2015 63.27 64.30 63.09 64.26 4,622,928 +0.73(+1.14%)
Sep 10, 2015 62.92 64.07 62.92 63.53 5,615,314 +0.31(+0.49%)
Sep 09, 2015 65.45 65.45 63.04 63.22 5,237,110 -0.82(-1.28%)
Sep 08, 2015 63.03 64.10 62.87 64.04 5,583,475 +1.89(+3.04%)
Sep 04, 2015 61.85 62.15 62.15 62.15 7,693,589 -0.59(-0.94%)
Sep 03, 2015 62.80 63.44 62.50 62.74 5,661,017 +0.31(+0.49%)
Sep 02, 2015 61.83 62.60 61.08 62.43 7,109,944 +1.27(+2.08%)
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.