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 (%)
May 31, 2016 55.45 55.91 55.24 55.78 6,948,766 +0.29(+0.52%)
May 27, 2016 55.55 55.49 55.49 55.49 4,167,323 +0.16(+0.29%)
May 26, 2016 55.82 55.87 55.30 55.33 5,161,561 -0.61(-1.09%)
May 25, 2016 55.71 56.15 55.63 55.94 5,676,834 +0.35(+0.62%)
May 24, 2016 55.29 55.96 55.28 55.60 6,507,364 +0.45(+0.81%)
May 23, 2016 55.50 55.68 55.06 55.15 5,029,843 -0.50(-0.89%)
May 20, 2016 55.01 55.87 54.98 55.65 8,605,823 +0.73(+1.33%)
May 19, 2016 54.78 55.47 54.58 54.92 4,183,768 -0.24(-0.43%)
May 18, 2016 55.12 55.50 54.66 55.16 8,166,246 +0.04(+0.08%)
May 17, 2016 55.99 56.20 55.11 55.11 10,661,760 -1.72(-3.03%)
May 16, 2016 56.50 57.10 56.22 56.84 7,226,663 +0.45(+0.79%)
May 13, 2016 57.09 57.42 56.35 56.39 5,663,818 -0.90(-1.58%)
May 12, 2016 57.65 57.80 57.16 57.29 4,275,365 -0.26(-0.45%)
May 11, 2016 58.07 58.07 56.97 57.55 8,250,073 -0.49(-0.85%)
May 10, 2016 58.08 58.28 57.85 58.05 4,457,485 +0.02(+0.04%)
May 09, 2016 57.03 58.32 56.96 58.02 8,680,588 +1.05(+1.84%)
May 06, 2016 56.67 57.03 56.12 56.98 15,908,403 -1.46(-2.49%)
May 05, 2016 58.35 58.68 58.11 58.43 3,528,316 -0.02(-0.04%)
May 04, 2016 58.13 58.62 57.99 58.46 4,852,328 +0.02(+0.04%)
May 03, 2016 57.29 58.76 57.14 58.43 7,380,184 +0.65(+1.12%)
May 02, 2016 56.74 57.95 56.68 57.79 4,531,063 +0.92(+1.61%)
Apr 29, 2016 57.09 57.21 56.15 56.87 7,557,425 -0.76(-1.33%)
Apr 28, 2016 58.18 58.38 57.50 57.63 4,010,618 -0.87(-1.49%)
Apr 27, 2016 58.44 58.80 58.14 58.51 4,996,548 +0.18(+0.31%)
Apr 26, 2016 57.97 58.39 57.65 58.33 4,739,233 +0.66(+1.14%)
Apr 25, 2016 57.40 57.67 57.18 57.67 4,128,762 +0.18(+0.31%)
Apr 22, 2016 57.77 58.18 57.19 57.49 5,247,290 -0.30(-0.52%)
Apr 21, 2016 58.14 58.46 57.76 57.79 4,491,704 -0.41(-0.70%)
Apr 20, 2016 58.89 58.95 58.15 58.20 4,275,657 -0.51(-0.87%)
Apr 19, 2016 58.30 58.79 57.89 58.71 7,507,991 +0.42(+0.73%)
Apr 18, 2016 58.23 58.44 58.00 58.28 5,756,281 -0.14(-0.23%)
Apr 15, 2016 58.66 58.70 58.19 58.42 4,524,069 +0.13(+0.22%)
Apr 14, 2016 58.10 58.36 57.93 58.29 5,630,438 +0.13(+0.22%)
Apr 13, 2016 58.79 58.82 57.97 58.16 7,328,909 -0.16(-0.28%)
Apr 12, 2016 58.29 58.61 58.04 58.33 5,052,133 +0.11(+0.20%)
Apr 11, 2016 58.62 58.92 58.11 58.21 4,321,438 -0.16(-0.27%)
Apr 08, 2016 58.51 58.86 58.23 58.37 5,816,145 +0.05(+0.09%)
Apr 07, 2016 59.81 59.93 58.25 58.32 7,880,167 -1.71(-2.86%)
Apr 06, 2016 59.78 61.04 59.62 60.03 11,176,209 +0.24(+0.40%)
Apr 05, 2016 61.53 61.69 59.22 59.80 13,151,688 -2.12(-3.42%)
Apr 04, 2016 62.15 62.26 60.84 61.91 7,126,959 -0.28(-0.45%)
Apr 01, 2016 60.43 62.29 60.27 62.19 9,064,870 +1.76(+2.92%)
Mar 31, 2016 60.13 60.59 60.04 60.43 5,322,619 +0.44(+0.73%)
Mar 30, 2016 59.90 60.16 59.56 59.99 3,918,941 +0.44(+0.73%)
Mar 29, 2016 59.48 59.58 58.78 59.55 3,930,901 +0.16(+0.28%)
Mar 28, 2016 59.06 59.70 58.86 59.39 2,422,837 +0.33(+0.56%)
Mar 24, 2016 58.99 59.06 59.06 59.06 2,714,230 -0.01(-0.01%)
Mar 23, 2016 59.41 59.57 58.88 59.06 2,947,152 -0.33(-0.56%)
Mar 22, 2016 59.65 59.78 59.01 59.40 3,885,813 -0.54(-0.90%)
Mar 21, 2016 60.16 60.30 59.89 59.93 3,627,314 -0.28(-0.46%)
Mar 18, 2016 60.08 60.67 59.58 60.21 13,188,219 +0.46(+0.77%)
Mar 17, 2016 58.40 59.84 58.40 59.75 5,343,978 +0.86(+1.46%)
Mar 16, 2016 58.25 58.98 58.06 58.89 4,510,983 +0.56(+0.96%)
Mar 15, 2016 58.04 58.69 58.03 58.33 2,753,038 -0.14(-0.25%)
Mar 14, 2016 58.19 58.72 58.10 58.48 2,612,848 +0.08(+0.14%)
Mar 11, 2016 58.42 58.52 57.97 58.40 3,548,716 +0.54(+0.93%)
Mar 10, 2016 58.53 58.71 57.01 57.86 4,993,754 -0.67(-1.15%)
Mar 09, 2016 58.06 59.61 57.84 58.53 6,995,908 +0.87(+1.51%)
Mar 08, 2016 56.63 58.43 56.46 57.67 5,546,169 +0.89(+1.57%)
Mar 07, 2016 56.58 57.41 56.39 56.78 5,002,504 -0.22(-0.38%)
Mar 04, 2016 57.39 57.45 56.70 56.99 2,953,944 -0.34(-0.59%)
Mar 03, 2016 56.93 57.37 56.19 57.33 3,544,674 +0.33(+0.58%)
Mar 02, 2016 57.60 57.74 56.40 57.00 5,767,835 -0.64(-1.11%)
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.