Skip to main content

Walgreens Boots Alliance (NQ: WBA )

31.40 -0.15 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 85.19 85.44 84.36 84.44 3,778,828 +0.16(+0.19%)
Jun 29, 2015 86.01 86.16 84.26 84.28 2,796,999 -2.49(-2.87%)
Jun 26, 2015 86.80 87.09 86.07 86.77 14,432,234 +0.41(+0.47%)
Jun 25, 2015 86.12 86.97 85.95 86.36 2,640,486 +0.21(+0.24%)
Jun 24, 2015 86.86 86.95 85.81 86.15 2,427,639 -0.94(-1.08%)
Jun 23, 2015 87.94 87.96 86.83 87.09 2,515,744 -0.66(-0.75%)
Jun 22, 2015 88.88 89.24 87.62 87.75 2,879,179 -0.77(-0.87%)
Jun 19, 2015 87.82 89.38 87.64 88.52 6,381,937 +0.72(+0.82%)
Jun 18, 2015 85.91 88.21 85.89 87.80 3,484,311 +2.18(+2.55%)
Jun 17, 2015 85.99 86.06 85.15 85.62 2,881,796 -0.26(-0.30%)
Jun 16, 2015 84.44 85.94 84.25 85.88 2,605,765 +1.46(+1.73%)
Jun 15, 2015 84.68 84.95 83.89 84.42 2,631,398 -0.64(-0.75%)
Jun 12, 2015 85.51 85.70 84.92 85.06 3,024,225 -0.73(-0.85%)
Jun 11, 2015 85.67 86.20 85.50 85.79 3,018,862 +0.30(+0.35%)
Jun 10, 2015 84.53 85.81 84.37 85.49 3,197,752 +1.32(+1.57%)
Jun 09, 2015 83.60 84.62 83.60 84.17 2,998,542 +0.91(+1.09%)
Jun 08, 2015 83.73 84.11 82.92 83.26 2,579,628 -0.63(-0.75%)
Jun 05, 2015 85.04 85.43 83.81 83.89 2,910,516 -1.36(-1.60%)
Jun 04, 2015 86.11 86.37 84.72 85.25 3,976,094 -0.57(-0.66%)
Jun 03, 2015 86.37 87.11 85.67 85.82 3,596,144 -0.51(-0.59%)
Jun 02, 2015 86.31 86.94 85.77 86.33 2,776,742 +0.35(+0.41%)
Jun 01, 2015 86.17 86.34 84.70 85.98 1,962,726 +0.14(+0.16%)
May 29, 2015 85.85 86.90 85.53 85.84 2,980,452 -0.21(-0.24%)
May 28, 2015 86.34 86.74 85.53 86.05 1,648,547 -0.13(-0.15%)
May 27, 2015 85.62 86.82 85.62 86.18 2,166,211 +0.63(+0.74%)
May 26, 2015 86.56 86.71 84.85 85.55 3,758,078 -0.90(-1.04%)
May 22, 2015 86.71 86.45 86.45 86.45 2,297,800 -0.69(-0.79%)
May 21, 2015 84.75 87.18 84.51 87.14 3,447,262 +2.25(+2.65%)
May 20, 2015 85.95 85.95 84.66 84.89 2,131,438 -0.95(-1.11%)
May 19, 2015 86.07 86.38 85.53 85.84 2,297,533 -0.52(-0.60%)
May 18, 2015 86.10 86.67 85.66 86.36 2,455,699 -0.11(-0.13%)
May 15, 2015 85.77 86.56 85.50 86.47 3,569,655 +1.12(+1.31%)
May 14, 2015 84.85 85.41 84.36 85.35 2,430,640 +1.28(+1.52%)
May 13, 2015 84.24 84.99 83.69 84.07 2,048,418 -0.11(-0.13%)
May 12, 2015 83.78 84.91 83.29 84.18 2,452,765 -0.07(-0.08%)
May 11, 2015 85.13 85.46 84.20 84.25 2,609,163 -0.77(-0.91%)
May 08, 2015 84.93 85.55 84.58 85.02 2,258,182 +0.79(+0.94%)
May 07, 2015 83.09 85.23 82.80 84.23 4,405,086 +1.13(+1.36%)
May 06, 2015 83.22 83.74 82.70 83.10 2,418,068 -0.04(-0.05%)
May 05, 2015 84.01 84.27 82.87 83.14 3,073,770 -0.99(-1.18%)
May 04, 2015 83.88 84.70 83.45 84.13 2,410,120 +0.67(+0.80%)
May 01, 2015 82.53 83.70 82.53 83.46 2,283,206 +0.53(+0.64%)
Apr 30, 2015 84.00 84.50 82.64 82.93 4,750,093 -1.64(-1.94%)
Apr 29, 2015 85.34 85.84 84.24 84.57 3,224,450 -1.51(-1.75%)
Apr 28, 2015 85.84 86.16 85.42 86.08 2,367,006 -0.04(-0.05%)
Apr 27, 2015 86.69 86.69 85.63 86.12 4,110,226 +0.14(+0.16%)
Apr 24, 2015 87.16 87.20 85.83 85.98 4,104,098 -0.71(-0.82%)
Apr 23, 2015 86.89 87.27 86.24 86.69 2,942,187 -0.33(-0.38%)
Apr 22, 2015 87.04 87.21 86.60 87.02 3,485,234 -0.07(-0.08%)
Apr 21, 2015 87.28 88.25 86.91 87.09 5,183,805 -0.03(-0.03%)
Apr 20, 2015 87.51 88.22 86.87 87.12 9,361,073 +0.16(+0.18%)
Apr 17, 2015 88.46 89.59 85.86 86.96 15,435,452 -2.56(-2.86%)
Apr 16, 2015 90.94 90.94 89.07 89.52 7,907,099 -2.02(-2.21%)
Apr 15, 2015 92.00 92.66 91.25 91.54 5,754,515 -0.44(-0.48%)
Apr 14, 2015 91.40 92.57 91.09 91.98 2,791,556 +0.27(+0.29%)
Apr 13, 2015 91.72 92.74 91.30 91.71 4,520,413 -0.31(-0.34%)
Apr 10, 2015 92.14 92.50 90.25 92.02 5,978,565 -0.60(-0.65%)
Apr 09, 2015 89.50 93.42 89.40 92.62 11,357,081 +4.94(+5.63%)
Apr 08, 2015 87.04 88.43 86.89 87.68 5,497,715 +0.40(+0.46%)
Apr 07, 2015 87.60 88.25 87.11 87.28 3,906,974 -0.73(-0.83%)
Apr 06, 2015 85.26 88.09 85.24 88.01 6,057,983 +2.04(+2.37%)
Apr 02, 2015 84.41 85.97 85.97 85.97 2,955,200 +1.71(+2.03%)
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.