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 (%)
Feb 29, 2016 59.10 59.53 58.68 58.79 4,338,648 -0.47(-0.79%)
Feb 26, 2016 59.58 59.62 58.74 59.26 6,051,912 -0.26(-0.44%)
Feb 25, 2016 59.19 59.54 58.51 59.52 4,505,750 +0.36(+0.62%)
Feb 24, 2016 58.13 59.16 58.03 59.16 4,825,380 +0.52(+0.89%)
Feb 23, 2016 58.44 58.79 57.87 58.64 5,149,976 -0.05(-0.09%)
Feb 22, 2016 58.39 58.75 57.91 58.69 4,496,479 +0.92(+1.59%)
Feb 19, 2016 56.93 57.79 56.57 57.77 5,477,134 +0.76(+1.33%)
Feb 18, 2016 57.72 58.09 56.93 57.01 5,450,728 -1.20(-2.06%)
Feb 17, 2016 57.49 58.27 57.07 58.21 5,713,736 +1.20(+2.10%)
Feb 16, 2016 58.24 58.24 56.73 57.01 6,461,568 -0.13(-0.22%)
Feb 12, 2016 56.78 57.14 57.14 57.14 5,683,939 +1.15(+2.05%)
Feb 11, 2016 55.49 56.42 54.77 55.99 6,838,345 -0.36(-0.63%)
Feb 10, 2016 56.09 57.46 55.60 56.35 5,586,707 +0.80(+1.44%)
Feb 09, 2016 53.78 56.11 53.48 55.55 9,749,573 +1.50(+2.77%)
Feb 08, 2016 54.99 54.99 53.00 54.05 12,090,194 -1.70(-3.05%)
Feb 05, 2016 56.78 57.37 55.44 55.75 8,396,341 -1.48(-2.58%)
Feb 04, 2016 56.90 57.32 55.68 57.22 7,312,710 +0.28(+0.49%)
Feb 03, 2016 58.14 58.34 56.38 56.94 6,023,685 -0.88(-1.53%)
Feb 02, 2016 58.63 58.78 57.61 57.82 5,818,228 -1.53(-2.59%)
Feb 01, 2016 58.48 59.83 58.06 59.36 6,696,343 +0.26(+0.44%)
Jan 29, 2016 58.25 59.11 57.18 59.10 6,619,242 +1.56(+2.72%)
Jan 28, 2016 58.45 58.51 56.80 57.53 5,984,220 -0.62(-1.07%)
Jan 27, 2016 59.29 59.64 57.80 58.15 4,681,758 -0.73(-1.25%)
Jan 26, 2016 58.41 59.16 58.41 58.89 4,801,568 +0.54(+0.93%)
Jan 25, 2016 59.76 60.00 58.24 58.35 4,594,236 -1.58(-2.63%)
Jan 22, 2016 59.77 60.11 59.01 59.93 4,652,855 +1.38(+2.35%)
Jan 21, 2016 58.90 59.25 58.21 58.55 6,000,662 -0.35(-0.59%)
Jan 20, 2016 58.71 59.46 57.08 58.90 7,261,758 -0.93(-1.55%)
Jan 19, 2016 59.99 60.52 59.20 59.82 8,487,944 +0.57(+0.96%)
Jan 15, 2016 58.92 59.25 59.25 59.25 10,261,309 -1.44(-2.37%)
Jan 14, 2016 59.30 61.34 59.14 60.69 7,951,966 +1.44(+2.43%)
Jan 13, 2016 60.66 60.93 59.02 59.25 6,853,443 -1.40(-2.31%)
Jan 12, 2016 60.48 60.77 59.90 60.65 5,589,701 +0.59(+0.99%)
Jan 11, 2016 60.62 61.05 59.20 60.06 7,223,643 -0.02(-0.04%)
Jan 08, 2016 60.70 61.53 59.99 60.08 13,176,709 -0.09(-0.15%)
Jan 07, 2016 61.08 61.08 58.58 60.17 15,325,864 +1.14(+1.93%)
Jan 06, 2016 59.70 60.24 58.88 59.03 15,727,242 -0.92(-1.53%)
Jan 05, 2016 61.37 61.59 59.92 59.95 10,254,754 -1.62(-2.62%)
Jan 04, 2016 62.05 62.10 60.88 61.56 8,562,382 -1.56(-2.47%)
Dec 31, 2015 63.69 63.13 63.13 63.13 3,411,173 -0.92(-1.43%)
Dec 30, 2015 64.36 64.49 64.00 64.04 2,947,015 -0.32(-0.50%)
Dec 29, 2015 64.06 64.53 63.91 64.36 4,816,609 +0.73(+1.14%)
Dec 28, 2015 63.74 64.05 63.32 63.63 2,877,975 -0.46(-0.72%)
Dec 24, 2015 64.02 64.09 64.09 64.09 1,844,059 +0.30(+0.48%)
Dec 23, 2015 63.98 64.12 63.54 63.79 4,801,126 +0.03(+0.05%)
Dec 22, 2015 63.02 64.00 62.44 63.76 6,735,478 +0.83(+1.32%)
Dec 21, 2015 61.54 63.03 61.31 62.93 6,603,977 +1.76(+2.88%)
Dec 18, 2015 61.33 61.85 60.89 61.16 11,506,657 -0.62(-1.00%)
Dec 17, 2015 63.09 63.25 61.74 61.78 5,122,889 -1.02(-1.62%)
Dec 16, 2015 61.48 62.98 61.13 62.80 6,497,243 +1.93(+3.17%)
Dec 15, 2015 61.82 62.24 60.82 60.87 6,055,515 -0.33(-0.55%)
Dec 14, 2015 60.64 61.45 60.16 61.20 5,638,515 +0.63(+1.04%)
Dec 11, 2015 60.85 61.45 60.07 60.57 5,677,954 -1.27(-2.05%)
Dec 10, 2015 61.85 62.28 61.34 61.84 3,629,124 +0.06(+0.10%)
Dec 09, 2015 61.56 62.27 61.05 61.78 5,717,737 -0.24(-0.38%)
Dec 08, 2015 62.46 62.93 61.85 62.02 6,887,976 -0.90(-1.43%)
Dec 07, 2015 62.61 63.11 62.22 62.91 7,914,212 +0.19(+0.30%)
Dec 04, 2015 60.80 62.81 60.79 62.73 6,343,797 +1.99(+3.27%)
Dec 03, 2015 61.97 62.41 60.60 60.74 5,822,286 -1.02(-1.64%)
Dec 02, 2015 62.30 62.30 61.55 61.76 3,739,035 -0.50(-0.81%)
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.