Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 59.46 59.52 58.95 59.28 4,986,578 -0.16(-0.26%)
Jul 28, 2016 59.67 59.79 59.13 59.44 5,222,431 -0.36(-0.60%)
Jul 27, 2016 60.28 60.29 59.51 59.80 12,103,811 -1.04(-1.71%)
Jul 26, 2016 60.86 61.60 60.67 60.84 4,184,110 -0.18(-0.29%)
Jul 25, 2016 60.90 61.05 60.44 61.02 4,481,985 +0.16(+0.27%)
Jul 22, 2016 61.59 61.65 60.77 60.86 4,223,900 -0.26(-0.43%)
Jul 21, 2016 61.68 61.90 60.96 61.12 3,781,016 -0.61(-0.98%)
Jul 20, 2016 61.62 61.82 61.45 61.72 6,575,953 +0.22(+0.37%)
Jul 19, 2016 62.11 62.24 61.33 61.50 6,569,163 -0.43(-0.69%)
Jul 18, 2016 61.78 62.51 61.59 61.92 5,086,594 +0.20(+0.33%)
Jul 15, 2016 63.09 63.12 61.53 61.72 9,115,023 -0.95(-1.52%)
Jul 14, 2016 61.84 62.98 61.59 62.67 9,360,195 +1.50(+2.46%)
Jul 13, 2016 61.11 61.51 60.75 61.17 6,102,220 +0.41(+0.68%)
Jul 12, 2016 61.27 61.81 60.63 60.76 6,990,120 -0.59(-0.96%)
Jul 11, 2016 61.21 61.57 61.09 61.35 4,822,628 +0.16(+0.26%)
Jul 08, 2016 60.60 61.19 60.43 61.19 7,985,229 +0.97(+1.61%)
Jul 07, 2016 60.98 61.32 60.13 60.22 7,432,428 -2.26(-3.62%)
Jul 05, 2016 62.00 63.56 61.87 62.48 10,195,977 +0.34(+0.55%)
Jul 01, 2016 62.62 62.13 62.13 62.13 6,494,466 -0.16(-0.25%)
Jun 30, 2016 62.38 62.43 61.50 62.29 7,770,877 +0.06(+0.10%)
Jun 29, 2016 60.10 62.34 60.10 62.23 9,409,598 +2.48(+4.14%)
Jun 28, 2016 59.63 59.83 59.09 59.76 6,519,084 +0.37(+0.62%)
Jun 27, 2016 60.55 60.86 59.10 59.39 9,059,692 -1.79(-2.92%)
Jun 24, 2016 61.12 62.03 60.97 61.18 13,549,908 -2.45(-3.86%)
Jun 23, 2016 63.06 63.65 62.62 63.63 6,293,557 +0.99(+1.58%)
Jun 22, 2016 62.05 62.69 62.01 62.64 6,298,291 +0.40(+0.65%)
Jun 21, 2016 62.16 62.38 61.98 62.24 4,628,727 +0.20(+0.33%)
Jun 20, 2016 62.37 63.18 61.92 62.04 6,846,129 +0.21(+0.34%)
Jun 17, 2016 62.48 62.51 61.18 61.83 8,011,770 -0.37(-0.60%)
Jun 16, 2016 61.34 62.34 60.84 62.20 4,891,645 -0.04(-0.07%)
Jun 15, 2016 63.01 63.50 62.16 62.25 7,053,428 -0.85(-1.34%)
Jun 14, 2016 62.76 63.17 61.83 63.09 9,100,179 -0.02(-0.02%)
Jun 13, 2016 61.72 63.17 61.39 63.11 11,492,689 +1.41(+2.29%)
Jun 10, 2016 58.85 62.45 58.84 61.69 14,641,346 +2.59(+4.38%)
Jun 09, 2016 59.39 59.68 58.84 59.10 3,223,794 -0.32(-0.54%)
Jun 08, 2016 59.08 59.63 59.07 59.43 3,714,109 +0.24(+0.40%)
Jun 07, 2016 59.25 59.83 59.10 59.19 3,919,634 +0.34(+0.58%)
Jun 06, 2016 58.86 59.25 58.66 58.84 3,503,739 -0.01(-0.03%)
Jun 03, 2016 59.20 59.20 58.47 58.86 3,326,435 -0.31(-0.53%)
Jun 02, 2016 58.50 59.47 58.37 59.17 5,371,943 +0.75(+1.28%)
Jun 01, 2016 57.92 58.51 57.77 58.42 5,235,689 +0.52(+0.90%)
May 31, 2016 57.56 58.04 57.34 57.90 6,693,903 +0.30(+0.52%)
May 27, 2016 57.67 57.60 57.60 57.60 4,014,476 +0.16(+0.29%)
May 26, 2016 57.95 58.00 57.41 57.44 4,972,248 -0.64(-1.10%)
May 25, 2016 57.83 58.29 57.75 58.07 5,468,623 +0.36(+0.62%)
May 24, 2016 57.39 58.09 57.38 57.71 6,268,691 +0.46(+0.81%)
May 23, 2016 57.62 57.80 57.15 57.25 4,845,361 -0.52(-0.89%)
May 20, 2016 57.11 58.00 57.08 57.77 8,290,183 +0.76(+1.33%)
May 19, 2016 56.87 57.59 56.65 57.01 4,030,318 -0.25(-0.43%)
May 18, 2016 57.22 57.62 56.74 57.26 7,866,729 +0.04(+0.08%)
May 17, 2016 58.12 58.34 57.20 57.21 10,270,714 -1.79(-3.03%)
May 16, 2016 58.66 59.27 58.36 59.00 6,961,608 +0.46(+0.79%)
May 13, 2016 59.27 59.60 58.49 58.54 5,456,085 -0.94(-1.58%)
May 12, 2016 59.85 60.00 59.33 59.47 4,118,557 -0.27(-0.45%)
May 11, 2016 60.28 60.28 59.14 59.74 7,947,484 -0.51(-0.85%)
May 10, 2016 60.29 60.50 60.06 60.26 4,293,997 +0.02(+0.04%)
May 09, 2016 59.20 60.54 59.12 60.23 8,362,208 +1.09(+1.84%)
May 06, 2016 58.83 59.20 58.26 59.15 15,324,927 -1.51(-2.49%)
May 05, 2016 60.57 60.91 60.32 60.66 3,398,907 -0.02(-0.04%)
May 04, 2016 60.35 60.86 60.20 60.68 4,674,358 +0.02(+0.04%)
May 03, 2016 59.47 61.00 59.32 60.66 7,109,500 +0.67(+1.12%)
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.