Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.460 +0.220 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 59.47 59.82 58.50 58.71 6,709,826 -1.16(-1.94%)
Apr 29, 2015 60.41 60.77 59.64 59.87 4,554,753 -1.07(-1.75%)
Apr 28, 2015 60.77 61.00 60.47 60.94 3,343,555 -0.03(-0.05%)
Apr 27, 2015 61.37 61.37 60.62 60.97 5,805,971 +0.10(+0.16%)
Apr 24, 2015 61.70 61.73 60.76 60.87 5,797,315 -0.50(-0.82%)
Apr 23, 2015 61.51 61.78 61.05 61.37 4,156,037 -0.23(-0.38%)
Apr 22, 2015 61.62 61.74 61.31 61.60 4,923,128 -0.05(-0.08%)
Apr 21, 2015 61.79 62.47 61.53 61.65 7,322,474 -0.02(-0.03%)
Apr 20, 2015 61.95 62.45 61.50 61.67 13,223,147 +0.11(+0.18%)
Apr 17, 2015 62.62 63.42 60.78 61.56 21,803,616 -1.81(-2.86%)
Apr 16, 2015 64.38 64.38 63.06 63.37 11,169,311 -1.43(-2.21%)
Apr 15, 2015 65.13 65.60 64.60 64.80 8,128,640 -0.31(-0.48%)
Apr 14, 2015 64.70 65.53 64.48 65.12 3,943,261 +0.19(+0.29%)
Apr 13, 2015 64.93 65.65 64.63 64.92 6,385,388 -0.22(-0.34%)
Apr 10, 2015 65.23 65.48 63.89 65.14 8,445,126 -0.42(-0.65%)
Apr 09, 2015 63.36 66.13 63.29 65.57 16,042,643 +3.50(+5.63%)
Apr 08, 2015 61.62 62.60 61.51 62.07 7,765,893 +0.28(+0.46%)
Apr 07, 2015 62.01 62.47 61.67 61.79 5,518,864 -0.52(-0.83%)
Apr 06, 2015 60.36 62.37 60.34 62.30 8,557,310 +1.44(+2.37%)
Apr 02, 2015 59.76 60.86 60.86 60.86 4,174,419 +1.21(+2.03%)
Apr 01, 2015 59.98 60.10 59.23 59.65 6,958,437 -0.30(-0.50%)
Mar 31, 2015 60.66 60.92 59.94 59.95 5,033,832 -0.93(-1.52%)
Mar 30, 2015 60.51 61.04 59.83 60.88 5,978,256 +0.50(+0.82%)
Mar 27, 2015 59.80 60.70 59.47 60.38 5,155,193 +0.60(+1.01%)
Mar 26, 2015 59.83 60.80 59.72 59.78 7,615,785 -1.02(-1.68%)
Mar 25, 2015 62.16 62.44 60.51 60.80 6,562,829 -1.50(-2.41%)
Mar 24, 2015 62.30 62.71 61.86 62.30 5,153,359 +0.06(+0.09%)
Mar 23, 2015 62.45 62.75 62.05 62.24 12,317,784 -0.22(-0.35%)
Mar 20, 2015 61.93 62.87 61.89 62.46 47,824,216 +0.62(+1.00%)
Mar 19, 2015 61.58 62.28 61.43 61.84 8,167,174 +0.13(+0.21%)
Mar 18, 2015 60.98 61.94 60.51 61.72 8,893,691 +0.65(+1.07%)
Mar 17, 2015 61.24 61.33 60.76 61.07 7,681,395 -0.36(-0.59%)
Mar 16, 2015 60.18 61.51 60.17 61.43 13,419,684 +2.16(+3.64%)
Mar 13, 2015 59.64 59.70 58.96 59.27 5,146,777 -0.38(-0.63%)
Mar 12, 2015 58.85 59.75 58.60 59.64 7,011,948 +1.23(+2.11%)
Mar 11, 2015 58.33 58.82 57.35 58.41 4,649,940 -0.15(-0.25%)
Mar 10, 2015 58.55 58.96 58.28 58.56 7,755,225 -0.55(-0.93%)
Mar 09, 2015 58.18 59.15 58.14 59.11 4,600,616 +0.81(+1.40%)
Mar 06, 2015 58.46 59.15 58.09 58.30 6,660,016 -0.60(-1.02%)
Mar 05, 2015 59.08 59.18 58.68 58.90 4,553,585 +0.13(+0.22%)
Mar 04, 2015 58.61 58.94 58.91 58.77 5,495,544 -0.13(-0.23%)
Mar 03, 2015 59.06 59.06 58.46 58.91 8,082,821 -0.29(-0.49%)
Mar 02, 2015 58.93 59.50 58.48 59.20 9,407,198 +0.38(+0.65%)
Feb 27, 2015 57.54 59.30 57.39 58.81 12,575,417 +1.01(+1.75%)
Feb 26, 2015 56.56 57.93 56.38 57.80 9,356,234 +1.16(+2.05%)
Feb 25, 2015 56.81 56.92 56.38 56.64 4,357,791 -0.27(-0.47%)
Feb 24, 2015 55.45 57.19 55.39 56.91 8,992,579 +1.27(+2.29%)
Feb 23, 2015 54.77 55.84 54.71 55.64 8,533,759 +1.03(+1.89%)
Feb 20, 2015 54.57 54.67 54.06 54.60 4,790,750 +0.02(+0.04%)
Feb 19, 2015 55.07 55.45 54.52 54.58 3,473,941 -0.49(-0.89%)
Feb 18, 2015 54.93 55.17 54.54 55.07 4,454,078 -0.15(-0.27%)
Feb 17, 2015 55.49 55.57 55.13 55.22 4,379,508 -0.52(-0.93%)
Feb 13, 2015 56.39 55.74 55.74 55.74 4,652,714 -0.87(-1.54%)
Feb 12, 2015 56.05 57.07 55.88 56.61 8,364,488 +0.30(+0.54%)
Feb 11, 2015 54.37 56.59 54.31 56.30 10,803,224 +2.01(+3.70%)
Feb 10, 2015 54.02 54.32 53.54 54.29 5,979,895 +0.21(+0.38%)
Feb 09, 2015 53.55 54.14 53.53 54.09 4,455,725 +0.18(+0.33%)
Feb 06, 2015 52.96 54.33 52.69 53.91 6,347,103 +0.96(+1.82%)
Feb 05, 2015 53.05 53.16 52.73 52.95 5,745,149 +0.08(+0.16%)
Feb 04, 2015 53.27 53.48 52.55 52.86 4,776,143 -0.08(-0.16%)
Feb 03, 2015 53.18 53.26 52.61 52.95 4,091,114 -0.07(-0.13%)
Feb 02, 2015 51.72 53.08 51.68 53.02 5,999,717 +0.81(+1.55%)
Jan 30, 2015 52.05 52.73 51.98 52.21 9,487,400 -0.58(-1.10%)
Jan 29, 2015 52.67 52.79 51.79 52.79 5,552,373 +0.57(+1.08%)
Jan 28, 2015 53.48 53.48 52.10 52.22 5,689,436 -0.82(-1.55%)
Jan 27, 2015 53.17 53.68 52.95 53.05 3,949,119 -0.64(-1.20%)
Jan 26, 2015 53.63 53.87 53.36 53.69 3,743,830 +0.18(+0.33%)
Jan 23, 2015 53.77 53.77 53.24 53.51 4,619,121 -0.30(-0.57%)
Jan 22, 2015 53.78 53.95 53.19 53.82 5,029,075 +0.30(+0.57%)
Jan 21, 2015 53.46 54.12 53.14 53.51 3,601,624 -0.33(-0.60%)
Jan 20, 2015 53.86 54.15 53.31 53.84 3,876,607 +0.01(+0.03%)
Jan 16, 2015 52.72 53.89 52.67 53.82 6,896,024 +0.88(+1.67%)
Jan 15, 2015 53.75 53.87 52.82 52.94 5,049,887 -0.15(-0.28%)
Jan 14, 2015 53.05 53.39 52.57 53.09 4,609,491 -0.19(-0.36%)
Jan 13, 2015 53.24 54.01 52.46 53.28 7,307,450 -0.31(-0.58%)
Jan 12, 2015 53.66 53.94 52.98 53.59 4,111,507 +0.02(+0.04%)
Jan 09, 2015 54.73 54.89 53.53 53.57 5,232,500 -1.33(-2.42%)
Jan 08, 2015 54.72 55.18 54.41 54.90 5,773,260 +0.67(+1.24%)
Jan 07, 2015 53.13 54.29 53.07 54.23 8,012,023 +1.35(+2.56%)
Jan 06, 2015 53.78 53.80 52.34 52.88 6,897,164 +0.13(+0.26%)
Jan 05, 2015 53.15 53.73 52.58 52.74 6,740,410 -1.06(-1.97%)
Jan 02, 2015 53.88 54.65 53.16 53.80 5,563,371 -0.14(-0.26%)
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.