Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.67 60.94 59.95 59.96 5,032,913 -0.93(-1.52%)
Mar 30, 2015 60.52 61.05 59.85 60.89 5,977,165 +0.50(+0.82%)
Mar 27, 2015 59.81 60.71 59.48 60.39 5,154,252 +0.60(+1.01%)
Mar 26, 2015 59.84 60.81 59.73 59.79 7,614,395 -1.02(-1.68%)
Mar 25, 2015 62.17 62.45 60.52 60.81 6,561,631 -1.50(-2.41%)
Mar 24, 2015 62.31 62.72 61.87 62.31 5,152,419 +0.06(+0.09%)
Mar 23, 2015 62.47 62.76 62.06 62.25 12,315,536 -0.22(-0.35%)
Mar 20, 2015 61.94 62.88 61.90 62.47 47,815,488 +0.62(+1.00%)
Mar 19, 2015 61.59 62.30 61.44 61.86 8,165,683 +0.13(+0.21%)
Mar 18, 2015 60.99 61.95 60.52 61.73 8,892,068 +0.65(+1.07%)
Mar 17, 2015 61.25 61.34 60.77 61.08 7,679,993 -0.36(-0.59%)
Mar 16, 2015 60.19 61.52 60.19 61.44 13,417,235 +2.16(+3.64%)
Mar 13, 2015 59.65 59.71 58.97 59.28 5,145,837 -0.38(-0.63%)
Mar 12, 2015 58.86 59.76 58.61 59.65 7,010,668 +1.23(+2.11%)
Mar 11, 2015 58.34 58.83 57.36 58.42 4,649,091 -0.15(-0.25%)
Mar 10, 2015 58.56 58.97 58.29 58.57 7,753,810 -0.55(-0.93%)
Mar 09, 2015 58.20 59.16 58.15 59.12 4,599,776 +0.81(+1.40%)
Mar 06, 2015 58.47 59.16 58.10 58.31 6,658,801 -0.60(-1.02%)
Mar 05, 2015 59.09 59.19 58.69 58.91 4,552,754 +0.13(+0.22%)
Mar 04, 2015 58.62 58.95 58.92 58.78 5,494,541 -0.13(-0.23%)
Mar 03, 2015 59.07 59.07 58.47 58.92 8,081,346 -0.29(-0.49%)
Mar 02, 2015 58.94 59.51 58.49 59.21 9,405,481 +0.38(+0.65%)
Feb 27, 2015 57.55 59.31 57.40 58.83 12,573,122 +1.01(+1.75%)
Feb 26, 2015 56.57 57.94 56.39 57.81 9,354,526 +1.16(+2.05%)
Feb 25, 2015 56.82 56.94 56.39 56.65 4,356,996 -0.27(-0.47%)
Feb 24, 2015 55.46 57.20 55.40 56.92 8,990,938 +1.27(+2.29%)
Feb 23, 2015 54.78 55.85 54.72 55.65 8,532,202 +1.03(+1.89%)
Feb 20, 2015 54.58 54.68 54.07 54.61 4,789,876 +0.02(+0.04%)
Feb 19, 2015 55.08 55.46 54.53 54.59 3,473,307 -0.49(-0.89%)
Feb 18, 2015 54.94 55.18 54.55 55.08 4,453,265 -0.15(-0.27%)
Feb 17, 2015 55.50 55.58 55.14 55.23 4,378,709 -0.52(-0.93%)
Feb 13, 2015 56.40 55.75 55.75 55.75 4,651,865 -0.87(-1.54%)
Feb 12, 2015 56.06 57.08 55.89 56.62 8,362,962 +0.30(+0.54%)
Feb 11, 2015 54.38 56.60 54.32 56.31 10,801,252 +2.01(+3.70%)
Feb 10, 2015 54.03 54.33 53.55 54.30 5,978,804 +0.21(+0.38%)
Feb 09, 2015 53.56 54.15 53.54 54.10 4,454,912 +0.18(+0.33%)
Feb 06, 2015 52.97 54.34 52.70 53.92 6,345,945 +0.96(+1.82%)
Feb 05, 2015 53.06 53.17 52.74 52.96 5,744,100 +0.09(+0.16%)
Feb 04, 2015 53.28 53.49 52.56 52.87 4,775,271 -0.09(-0.16%)
Feb 03, 2015 53.19 53.27 52.62 52.96 4,090,368 -0.07(-0.13%)
Feb 02, 2015 51.73 53.09 51.69 53.03 5,998,623 +0.81(+1.55%)
Jan 30, 2015 52.06 52.74 51.99 52.22 9,485,669 -0.58(-1.10%)
Jan 29, 2015 52.68 52.80 51.80 52.80 5,551,360 +0.57(+1.08%)
Jan 28, 2015 53.49 53.49 52.11 52.23 5,688,397 -0.82(-1.55%)
Jan 27, 2015 53.18 53.69 52.96 53.05 3,948,398 -0.64(-1.20%)
Jan 26, 2015 53.64 53.88 53.37 53.70 3,743,147 +0.18(+0.33%)
Jan 23, 2015 53.78 53.78 53.25 53.52 4,618,278 -0.30(-0.57%)
Jan 22, 2015 53.79 53.96 53.20 53.83 5,028,157 +0.30(+0.57%)
Jan 21, 2015 53.47 54.13 53.15 53.52 3,600,967 -0.33(-0.60%)
Jan 20, 2015 53.87 54.16 53.32 53.85 3,875,900 +0.01(+0.03%)
Jan 16, 2015 52.73 53.90 52.68 53.83 6,894,765 +0.89(+1.67%)
Jan 15, 2015 53.76 53.88 52.83 52.95 5,048,966 -0.15(-0.28%)
Jan 14, 2015 53.06 53.40 52.58 53.10 4,608,650 -0.19(-0.36%)
Jan 13, 2015 53.25 54.02 52.47 53.29 7,306,116 -0.31(-0.58%)
Jan 12, 2015 53.67 53.95 52.99 53.60 4,110,757 +0.02(+0.04%)
Jan 09, 2015 54.74 54.90 53.54 53.58 5,231,545 -1.33(-2.42%)
Jan 08, 2015 54.73 55.19 54.42 54.91 5,772,207 +0.67(+1.24%)
Jan 07, 2015 53.14 54.30 53.08 54.24 8,010,561 +1.35(+2.56%)
Jan 06, 2015 53.79 53.81 52.35 52.88 6,895,905 +0.13(+0.25%)
Jan 05, 2015 53.16 53.74 52.59 52.75 6,739,180 -1.06(-1.97%)
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.