Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walgreen Company (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.46 31.90 31.10 31.43 8,990,800 +0.29(+0.93%)
Apr 29, 2009 30.26 31.77 30.00 31.14 10,402,227 +1.14(+3.80%)
Apr 28, 2009 29.21 30.36 28.94 30.00 6,491,398 +0.75(+2.56%)
Apr 27, 2009 30.00 30.17 29.12 29.25 9,671,767 -0.34(-1.15%)
Apr 24, 2009 29.66 29.94 29.09 29.59 6,396,886 +0.24(+0.82%)
Apr 23, 2009 29.73 30.00 28.90 29.35 7,876,083 -0.51(-1.71%)
Apr 22, 2009 30.32 30.67 29.76 29.86 8,322,902 -0.77(-2.51%)
Apr 21, 2009 29.89 30.74 29.50 30.63 7,487,643 +0.53(+1.76%)
Apr 20, 2009 29.64 30.21 29.55 30.10 10,570,005 +0.08(+0.27%)
Apr 17, 2009 30.53 30.69 29.53 30.02 11,554,120 -0.37(-1.22%)
Apr 16, 2009 29.27 30.65 28.95 30.39 12,653,387 +1.35(+4.65%)
Apr 15, 2009 28.79 29.07 28.02 29.04 7,486,677 +0.14(+0.48%)
Apr 14, 2009 28.85 29.25 28.43 28.90 7,564,771 -0.27(-0.93%)
Apr 13, 2009 28.82 29.35 28.73 29.17 5,820,115 +0.19(+0.66%)
Apr 09, 2009 27.95 29.10 27.76 28.98 10,712,854 +1.26(+4.55%)
Apr 08, 2009 27.55 28.00 27.25 27.72 6,365,666 +0.32(+1.17%)
Apr 07, 2009 26.57 27.63 26.38 27.40 9,916,403 +0.47(+1.75%)
Apr 06, 2009 26.64 26.94 26.34 26.93 7,978,160 +0.02(+0.07%)
Apr 03, 2009 27.36 27.55 26.62 26.91 13,963,186 -0.48(-1.75%)
Apr 02, 2009 27.25 28.00 27.08 27.39 10,983,713 +0.89(+3.36%)
Apr 01, 2009 25.59 26.63 25.50 26.50 8,903,752 +0.54(+2.08%)
Mar 31, 2009 26.25 26.39 25.74 25.96 9,304,841 -0.03(-0.12%)
Mar 30, 2009 25.94 26.16 25.65 25.99 6,432,609 -0.57(-2.15%)
Mar 26, 2009 27.00 27.00 26.30 26.56 9,753,783 -0.27(-1.01%)
Mar 25, 2009 26.52 27.50 26.45 26.83 11,684,990 +0.45(+1.71%)
Mar 24, 2009 26.33 26.67 26.10 26.38 10,064,833 -0.20(-0.75%)
Mar 23, 2009 26.73 26.76 26.45 26.58 19,491,032 +2.29(+9.43%)
Mar 20, 2009 24.28 24.81 24.04 24.29 11,682,088 -0.07(-0.27%)
Mar 19, 2009 24.22 24.47 23.67 24.36 8,388,102 +0.34(+1.39%)
Mar 18, 2009 24.19 24.36 23.62 24.02 8,838,265 -0.28(-1.15%)
Mar 17, 2009 23.41 24.35 23.39 24.30 9,941,436 +0.86(+3.67%)
Mar 16, 2009 24.02 24.35 23.36 23.44 7,317,031 -0.44(-1.84%)
Mar 13, 2009 23.48 24.10 23.48 23.88 0 +0.45(+1.92%)
Mar 12, 2009 22.64 23.51 22.36 23.43 6,116,550 +0.79(+3.49%)
Mar 11, 2009 22.67 23.39 22.51 22.64 7,623,971 +0.04(+0.18%)
Mar 10, 2009 21.84 22.76 21.75 22.60 11,148,532 +1.10(+5.12%)
Mar 09, 2009 21.83 22.29 21.39 21.50 8,190,422 -0.59(-2.67%)
Mar 06, 2009 21.99 22.20 21.59 22.09 0 +0.25(+1.14%)
Mar 05, 2009 22.34 22.77 21.65 21.84 10,474,222 -0.94(-4.13%)
Mar 04, 2009 23.15 23.16 22.13 22.78 13,277,026 -0.41(-1.77%)
Mar 02, 2009 23.38 23.92 23.16 23.19 8,697,491 -0.67(-2.81%)
Feb 27, 2009 23.12 24.18 23.04 23.86 0 +0.56(+2.40%)
Feb 26, 2009 23.95 24.07 23.27 23.30 8,325,629 -0.22(-0.94%)
Feb 25, 2009 24.29 24.32 23.47 23.52 10,107,138 -0.85(-3.49%)
Feb 24, 2009 24.26 24.78 24.10 24.37 11,578,241 +0.23(+0.95%)
Feb 23, 2009 24.71 25.25 23.76 24.14 14,846,872 -0.94(-3.75%)
Feb 21, 2009 25.68 25.85 24.99 25.08 0 +0.00(+0.00%)
Feb 20, 2009 25.68 25.85 24.99 25.08 12,459,881 -0.75(-2.90%)
Feb 19, 2009 26.15 27.25 25.79 25.83 9,317,885 +0.19(+0.74%)
Feb 18, 2009 25.58 25.90 25.08 25.64 6,880,894 +0.18(+0.71%)
Feb 17, 2009 25.73 25.85 25.15 25.46 9,826,535 -0.67(-2.56%)
Feb 14, 2009 27.21 27.35 26.09 26.13 0 +0.00(+0.00%)
Feb 13, 2009 27.21 27.35 26.09 26.13 9,048,255 -0.86(-3.19%)
Feb 12, 2009 26.40 27.06 26.17 26.99 6,929,075 +0.10(+0.37%)
Feb 11, 2009 27.28 27.28 26.44 26.89 5,418,935 -0.15(-0.55%)
Feb 10, 2009 27.78 28.08 26.86 27.04 8,394,530 -0.96(-3.43%)
Feb 09, 2009 28.10 28.31 27.40 28.00 6,469,290 -0.16(-0.57%)
Feb 06, 2009 27.64 28.39 27.41 28.16 8,531,042 +0.59(+2.14%)
Feb 05, 2009 26.20 27.70 26.20 27.57 8,333,927 +0.57(+2.11%)
Feb 04, 2009 27.84 28.04 26.83 27.00 9,128,785 -0.75(-2.70%)
Feb 03, 2009 27.58 27.91 26.13 27.75 11,471,764 +0.73(+2.70%)
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.