Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.12 61.46 60.51 61.33 5,268,273 +0.77(+1.27%)
Sep 29, 2015 61.07 61.88 60.11 60.56 6,074,222 -0.42(-0.69%)
Sep 28, 2015 62.76 63.07 60.49 60.98 6,564,865 -1.99(-3.15%)
Sep 25, 2015 64.31 64.81 62.59 62.97 7,162,138 -0.32(-0.50%)
Sep 24, 2015 63.85 64.08 62.76 63.29 5,807,932 -1.25(-1.93%)
Sep 23, 2015 65.94 65.94 63.85 64.53 3,250,237 +0.54(+0.84%)
Sep 22, 2015 63.97 64.73 63.46 64.00 5,255,368 -1.14(-1.75%)
Sep 21, 2015 64.27 65.27 64.22 65.13 5,346,213 +1.30(+2.03%)
Sep 18, 2015 65.49 65.52 63.62 63.83 14,608,977 -2.35(-3.56%)
Sep 17, 2015 67.24 67.24 65.86 66.19 4,963,910 -0.91(-1.35%)
Sep 16, 2015 67.09 67.18 66.63 67.09 3,441,969 -0.01(-0.01%)
Sep 15, 2015 66.76 67.34 65.99 67.10 3,673,872 +0.55(+0.83%)
Sep 14, 2015 66.91 66.98 66.35 66.55 4,095,989 -0.17(-0.25%)
Sep 11, 2015 65.69 66.76 65.50 66.72 4,452,559 +0.75(+1.14%)
Sep 10, 2015 65.33 66.52 65.33 65.97 5,408,372 +0.32(+0.49%)
Sep 09, 2015 67.95 67.95 65.46 65.64 5,044,106 -0.85(-1.28%)
Sep 08, 2015 65.44 66.55 65.28 66.49 5,377,707 +1.96(+3.04%)
Sep 04, 2015 64.22 64.53 64.53 64.53 7,410,056 -0.61(-0.94%)
Sep 03, 2015 65.21 65.86 64.90 65.14 5,452,391 +0.32(+0.49%)
Sep 02, 2015 64.19 64.99 63.41 64.82 6,847,921 +1.32(+2.08%)
Sep 01, 2015 62.25 64.31 62.14 63.50 9,621,205 -0.38(-0.59%)
Aug 31, 2015 64.10 64.31 63.43 63.88 4,783,874 -0.64(-1.00%)
Aug 28, 2015 64.41 64.98 63.77 64.52 5,338,862 -0.32(-0.49%)
Aug 27, 2015 63.68 65.17 63.41 64.84 7,546,950 +1.80(+2.86%)
Aug 26, 2015 61.76 63.17 59.84 63.04 9,614,681 +3.25(+5.44%)
Aug 25, 2015 62.01 64.20 59.68 59.78 14,512,867 -0.94(-1.54%)
Aug 24, 2015 60.44 62.70 56.10 60.72 14,384,380 -2.47(-3.90%)
Aug 21, 2015 65.41 65.65 63.15 63.18 10,953,419 -3.07(-4.63%)
Aug 20, 2015 66.59 67.28 66.22 66.25 4,614,613 -1.21(-1.79%)
Aug 19, 2015 67.35 68.10 67.01 67.46 4,263,533 -0.39(-0.58%)
Aug 18, 2015 68.31 68.42 67.55 67.86 4,620,706 -0.56(-0.82%)
Aug 17, 2015 67.67 68.45 67.41 68.42 2,542,871 +0.71(+1.05%)
Aug 14, 2015 67.84 68.30 67.49 67.71 3,849,441 -0.32(-0.48%)
Aug 13, 2015 68.69 68.85 67.88 68.03 4,734,668 -0.60(-0.88%)
Aug 12, 2015 67.88 68.89 67.37 68.63 4,847,845 +0.30(+0.44%)
Aug 11, 2015 68.65 69.18 67.94 68.33 4,078,095 -0.74(-1.06%)
Aug 10, 2015 69.26 69.43 68.80 69.07 3,293,019 +0.49(+0.72%)
Aug 07, 2015 69.63 69.63 67.67 68.58 5,743,347 -0.33(-0.48%)
Aug 06, 2015 71.07 71.23 68.85 68.91 4,678,648 -2.17(-3.05%)
Aug 05, 2015 71.33 71.53 70.79 71.07 3,422,366 +0.74(+1.06%)
Aug 04, 2015 70.65 70.66 69.69 70.33 4,050,644 -0.18(-0.25%)
Aug 03, 2015 70.66 70.80 69.88 70.51 3,085,697 -0.53(-0.75%)
Jul 31, 2015 71.05 71.29 70.52 71.04 3,934,940 +0.07(+0.09%)
Jul 30, 2015 70.80 71.33 70.66 70.97 3,194,869 -0.03(-0.04%)
Jul 29, 2015 70.31 71.51 70.27 71.00 5,208,582 +0.26(+0.37%)
Jul 28, 2015 69.66 70.95 69.40 70.74 4,721,080 +1.35(+1.95%)
Jul 27, 2015 69.74 70.16 68.89 69.38 3,522,184 -0.54(-0.77%)
Jul 24, 2015 70.29 70.52 69.75 69.92 3,129,819 -0.27(-0.39%)
Jul 23, 2015 71.21 71.21 69.99 70.19 2,808,524 -0.85(-1.20%)
Jul 22, 2015 71.11 71.32 70.64 71.05 4,953,969 +0.72(+1.02%)
Jul 21, 2015 70.25 70.46 69.81 70.32 2,904,343 +0.01(+0.01%)
Jul 20, 2015 70.01 70.51 69.60 70.32 3,180,604 -0.07(-0.10%)
Jul 17, 2015 70.32 70.59 69.93 70.39 3,353,314 -0.25(-0.35%)
Jul 16, 2015 69.80 70.74 69.39 70.64 9,047,037 +1.57(+2.28%)
Jul 15, 2015 69.35 69.60 68.71 69.07 4,371,529 -0.28(-0.40%)
Jul 14, 2015 69.66 69.69 69.13 69.35 4,038,598 -0.11(-0.16%)
Jul 13, 2015 68.96 69.77 68.38 69.46 7,821,013 +1.01(+1.47%)
Jul 10, 2015 67.46 68.95 67.12 68.45 10,393,119 +2.62(+3.98%)
Jul 09, 2015 66.16 66.34 64.69 65.83 14,118,269 +2.68(+4.24%)
Jul 08, 2015 63.75 63.95 62.79 63.16 5,629,058 -0.99(-1.54%)
Jul 07, 2015 62.94 64.41 62.82 64.14 6,502,906 +1.37(+2.18%)
Jul 06, 2015 62.44 63.11 62.29 62.77 4,404,947 -0.31(-0.49%)
Jul 02, 2015 63.29 63.08 63.08 63.08 3,824,647 +0.03(+0.05%)
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.