Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.965 -0.045 (-0.50%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 57.07 57.20 56.14 56.86 7,558,804 -0.76(-1.33%)
Apr 28, 2016 58.17 58.37 57.49 57.62 4,011,351 -0.87(-1.49%)
Apr 27, 2016 58.43 58.79 58.13 58.49 4,997,460 +0.18(+0.31%)
Apr 26, 2016 57.96 58.38 57.64 58.32 4,740,098 +0.66(+1.14%)
Apr 25, 2016 57.39 57.66 57.17 57.66 4,129,516 +0.18(+0.31%)
Apr 22, 2016 57.76 58.17 57.18 57.48 5,248,248 -0.30(-0.52%)
Apr 21, 2016 58.13 58.44 57.75 57.78 4,492,524 -0.41(-0.70%)
Apr 20, 2016 58.87 58.94 58.14 58.19 4,276,437 -0.51(-0.87%)
Apr 19, 2016 58.29 58.78 57.88 58.70 7,509,362 +0.42(+0.73%)
Apr 18, 2016 58.22 58.43 57.99 58.27 5,757,332 -0.14(-0.23%)
Apr 15, 2016 58.65 58.69 58.18 58.41 4,524,896 +0.13(+0.22%)
Apr 14, 2016 58.09 58.35 57.92 58.28 5,631,466 +0.13(+0.22%)
Apr 13, 2016 58.77 58.81 57.96 58.15 7,330,247 -0.16(-0.28%)
Apr 12, 2016 58.28 58.60 58.02 58.32 5,053,055 +0.11(+0.20%)
Apr 11, 2016 58.61 58.91 58.10 58.20 4,322,227 -0.16(-0.27%)
Apr 08, 2016 58.49 58.85 58.22 58.36 5,817,207 +0.05(+0.09%)
Apr 07, 2016 59.80 59.91 58.24 58.31 7,881,606 -1.71(-2.86%)
Apr 06, 2016 59.77 61.03 59.61 60.02 11,178,249 +0.24(+0.40%)
Apr 05, 2016 61.51 61.68 59.20 59.79 13,154,089 -2.12(-3.42%)
Apr 04, 2016 62.14 62.25 60.83 61.90 7,128,260 -0.28(-0.45%)
Apr 01, 2016 60.42 62.28 60.26 62.18 9,066,525 +1.76(+2.92%)
Mar 31, 2016 60.12 60.58 60.03 60.42 5,323,591 +0.44(+0.73%)
Mar 30, 2016 59.89 60.14 59.55 59.98 3,919,657 +0.44(+0.73%)
Mar 29, 2016 59.47 59.57 58.77 59.54 3,931,618 +0.16(+0.28%)
Mar 28, 2016 59.05 59.69 58.85 59.38 2,423,279 +0.33(+0.56%)
Mar 24, 2016 58.98 59.05 59.05 59.05 2,714,725 -0.01(-0.01%)
Mar 23, 2016 59.40 59.56 58.87 59.05 2,947,690 -0.33(-0.56%)
Mar 22, 2016 59.64 59.77 59.00 59.38 3,886,522 -0.54(-0.90%)
Mar 21, 2016 60.14 60.28 59.88 59.92 3,627,976 -0.28(-0.46%)
Mar 18, 2016 60.07 60.66 59.57 60.20 13,190,627 +0.46(+0.77%)
Mar 17, 2016 58.39 59.83 58.39 59.74 5,344,953 +0.86(+1.46%)
Mar 16, 2016 58.24 58.97 58.05 58.88 4,511,807 +0.56(+0.96%)
Mar 15, 2016 58.03 58.68 58.02 58.32 2,753,540 -0.14(-0.25%)
Mar 14, 2016 58.18 58.71 58.09 58.47 2,613,325 +0.08(+0.14%)
Mar 11, 2016 58.41 58.51 57.96 58.39 3,549,363 +0.54(+0.93%)
Mar 10, 2016 58.52 58.70 57.00 57.85 4,994,666 -0.67(-1.15%)
Mar 09, 2016 58.05 59.60 57.83 58.52 6,997,185 +0.87(+1.51%)
Mar 08, 2016 56.62 58.42 56.45 57.66 5,547,181 +0.89(+1.57%)
Mar 07, 2016 56.57 57.40 56.38 56.77 5,003,418 -0.22(-0.38%)
Mar 04, 2016 57.38 57.44 56.69 56.98 2,954,483 -0.34(-0.59%)
Mar 03, 2016 56.92 57.36 56.18 57.32 3,545,321 +0.33(+0.58%)
Mar 02, 2016 57.59 57.73 56.39 56.99 5,768,888 -0.64(-1.11%)
Mar 01, 2016 57.32 57.77 57.03 57.63 5,918,018 +1.01(+1.79%)
Feb 29, 2016 56.91 57.33 56.51 56.62 4,505,481 -0.45(-0.79%)
Feb 26, 2016 57.38 57.41 56.57 57.07 6,284,625 -0.25(-0.44%)
Feb 25, 2016 57.00 57.33 56.34 57.32 4,679,009 +0.35(+0.62%)
Feb 24, 2016 55.98 56.97 55.88 56.97 5,010,929 +0.50(+0.89%)
Feb 23, 2016 56.28 56.62 55.72 56.47 5,348,007 -0.05(-0.09%)
Feb 22, 2016 56.23 56.57 55.76 56.52 4,669,381 +0.88(+1.59%)
Feb 19, 2016 54.82 55.65 54.47 55.63 5,687,745 +0.73(+1.33%)
Feb 18, 2016 55.58 55.93 54.82 54.90 5,660,324 -1.15(-2.06%)
Feb 17, 2016 55.36 56.11 54.96 56.06 5,933,445 +1.15(+2.10%)
Feb 16, 2016 56.09 56.09 54.63 54.90 6,710,034 -0.12(-0.22%)
Feb 12, 2016 54.67 55.02 55.02 55.02 5,902,504 +1.11(+2.05%)
Feb 11, 2016 53.43 54.34 52.74 53.92 7,101,299 -0.34(-0.63%)
Feb 10, 2016 54.01 55.33 53.54 54.26 5,801,533 +0.77(+1.44%)
Feb 09, 2016 51.79 54.03 51.50 53.49 10,124,473 +1.44(+2.77%)
Feb 08, 2016 52.95 52.95 51.04 52.05 12,555,097 -1.63(-3.05%)
Feb 05, 2016 54.67 55.24 53.39 53.68 8,719,205 -1.42(-2.58%)
Feb 04, 2016 54.80 55.20 53.62 55.10 7,593,905 +0.27(+0.49%)
Feb 03, 2016 55.99 56.18 54.29 54.83 6,255,313 -0.85(-1.53%)
Feb 02, 2016 56.46 56.60 55.47 55.68 6,041,956 -1.48(-2.59%)
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.