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 29, 2015 60.79 61.53 60.56 60.78 4,209,321 -0.15(-0.24%)
May 28, 2015 61.13 61.42 60.56 60.93 2,328,258 -0.09(-0.15%)
May 27, 2015 60.62 61.47 60.62 61.02 3,059,360 +0.45(+0.74%)
May 26, 2015 61.29 61.40 60.08 60.57 5,307,570 -0.64(-1.04%)
May 22, 2015 61.40 61.21 61.21 61.21 3,245,205 -0.49(-0.79%)
May 21, 2015 60.01 61.73 59.84 61.70 4,868,601 +1.59(+2.65%)
May 20, 2015 60.86 60.86 59.94 60.11 3,010,250 -0.67(-1.11%)
May 19, 2015 60.94 61.16 60.56 60.78 3,244,828 -0.37(-0.60%)
May 18, 2015 60.96 61.37 60.65 61.15 3,468,207 -0.08(-0.13%)
May 15, 2015 60.73 61.29 60.54 61.23 5,041,458 +0.79(+1.31%)
May 14, 2015 60.08 60.48 59.73 60.43 3,432,816 +0.91(+1.52%)
May 13, 2015 59.65 60.18 59.26 59.53 2,893,000 -0.08(-0.13%)
May 12, 2015 59.32 60.12 58.97 59.60 3,464,063 -0.05(-0.08%)
May 11, 2015 60.28 60.51 59.62 59.65 3,684,946 -0.55(-0.91%)
May 08, 2015 60.14 60.57 59.89 60.20 3,189,252 +0.56(+0.94%)
May 07, 2015 58.83 60.35 58.63 59.64 6,221,345 +0.80(+1.36%)
May 06, 2015 58.92 59.29 58.56 58.84 3,415,060 -0.03(-0.05%)
May 05, 2015 59.48 59.67 58.68 58.87 4,341,115 -0.70(-1.18%)
May 04, 2015 59.39 59.97 59.09 59.57 3,403,835 +0.47(+0.80%)
May 01, 2015 58.44 59.26 58.44 59.09 3,224,593 +0.38(+0.64%)
Apr 30, 2015 59.48 59.83 58.51 58.72 6,708,602 -1.16(-1.94%)
Apr 29, 2015 60.43 60.78 59.65 59.88 4,553,922 -1.07(-1.75%)
Apr 28, 2015 60.78 61.01 60.48 60.95 3,342,945 -0.03(-0.05%)
Apr 27, 2015 61.38 61.38 60.63 60.98 5,804,912 +0.10(+0.16%)
Apr 24, 2015 61.71 61.74 60.77 60.88 5,796,257 -0.50(-0.82%)
Apr 23, 2015 61.52 61.79 61.06 61.38 4,155,279 -0.23(-0.38%)
Apr 22, 2015 61.63 61.75 61.32 61.62 4,922,229 -0.05(-0.08%)
Apr 21, 2015 61.80 62.49 61.54 61.66 7,321,138 -0.02(-0.03%)
Apr 20, 2015 61.96 62.47 61.51 61.69 13,220,734 +0.11(+0.18%)
Apr 17, 2015 62.63 63.44 60.79 61.57 21,799,638 -1.81(-2.86%)
Apr 16, 2015 64.39 64.39 63.07 63.39 11,167,272 -1.43(-2.21%)
Apr 15, 2015 65.14 65.61 64.61 64.82 8,127,157 -0.31(-0.48%)
Apr 14, 2015 64.72 65.55 64.50 65.13 3,942,541 +0.19(+0.29%)
Apr 13, 2015 64.94 65.67 64.65 64.94 6,384,223 -0.22(-0.34%)
Apr 10, 2015 65.24 65.50 63.90 65.16 8,443,585 -0.42(-0.65%)
Apr 09, 2015 63.37 66.15 63.30 65.58 16,039,715 +3.50(+5.63%)
Apr 08, 2015 61.63 62.61 61.52 62.08 7,764,476 +0.28(+0.46%)
Apr 07, 2015 62.03 62.49 61.68 61.80 5,517,857 -0.52(-0.83%)
Apr 06, 2015 60.37 62.38 60.35 62.32 8,555,748 +1.44(+2.37%)
Apr 02, 2015 59.77 60.87 60.87 60.87 4,173,657 +1.21(+2.03%)
Apr 01, 2015 59.99 60.11 59.24 59.66 6,957,167 -0.30(-0.50%)
Mar 31, 2015 60.67 60.94 59.95 59.96 5,032,913 -0.93(-1.52%)
Mar 30, 2015 60.52 61.05 59.85 60.89 5,977,165 +0.50(+0.82%)
Mar 27, 2015 59.81 60.71 59.48 60.39 5,154,252 +0.60(+1.01%)
Mar 26, 2015 59.84 60.81 59.73 59.79 7,614,395 -1.02(-1.68%)
Mar 25, 2015 62.17 62.45 60.52 60.81 6,561,631 -1.50(-2.41%)
Mar 24, 2015 62.31 62.72 61.87 62.31 5,152,419 +0.06(+0.09%)
Mar 23, 2015 62.47 62.76 62.06 62.25 12,315,536 -0.22(-0.35%)
Mar 20, 2015 61.94 62.88 61.90 62.47 47,815,488 +0.62(+1.00%)
Mar 19, 2015 61.59 62.30 61.44 61.86 8,165,683 +0.13(+0.21%)
Mar 18, 2015 60.99 61.95 60.52 61.73 8,892,068 +0.65(+1.07%)
Mar 17, 2015 61.25 61.34 60.77 61.08 7,679,993 -0.36(-0.59%)
Mar 16, 2015 60.19 61.52 60.19 61.44 13,417,235 +2.16(+3.64%)
Mar 13, 2015 59.65 59.71 58.97 59.28 5,145,837 -0.38(-0.63%)
Mar 12, 2015 58.86 59.76 58.61 59.65 7,010,668 +1.23(+2.11%)
Mar 11, 2015 58.34 58.83 57.36 58.42 4,649,091 -0.15(-0.25%)
Mar 10, 2015 58.56 58.97 58.29 58.57 7,753,810 -0.55(-0.93%)
Mar 09, 2015 58.20 59.16 58.15 59.12 4,599,776 +0.81(+1.40%)
Mar 06, 2015 58.47 59.16 58.10 58.31 6,658,801 -0.60(-1.02%)
Mar 05, 2015 59.09 59.19 58.69 58.91 4,552,754 +0.13(+0.22%)
Mar 04, 2015 58.62 58.95 58.92 58.78 5,494,541 -0.13(-0.23%)
Mar 03, 2015 59.07 59.07 58.47 58.92 8,081,346 -0.29(-0.49%)
Mar 02, 2015 58.94 59.51 58.49 59.21 9,405,481 +0.38(+0.65%)
Feb 27, 2015 57.55 59.31 57.40 58.83 12,573,122 +1.01(+1.75%)
Feb 26, 2015 56.57 57.94 56.39 57.81 9,354,526 +1.16(+2.05%)
Feb 25, 2015 56.82 56.94 56.39 56.65 4,356,996 -0.27(-0.47%)
Feb 24, 2015 55.46 57.20 55.40 56.92 8,990,938 +1.27(+2.29%)
Feb 23, 2015 54.78 55.85 54.72 55.65 8,532,202 +1.03(+1.89%)
Feb 20, 2015 54.58 54.68 54.07 54.61 4,789,876 +0.02(+0.04%)
Feb 19, 2015 55.08 55.46 54.53 54.59 3,473,307 -0.49(-0.89%)
Feb 18, 2015 54.94 55.18 54.55 55.08 4,453,265 -0.15(-0.27%)
Feb 17, 2015 55.50 55.58 55.14 55.23 4,378,709 -0.52(-0.93%)
Feb 13, 2015 56.40 55.75 55.75 55.75 4,651,865 -0.87(-1.54%)
Feb 12, 2015 56.06 57.08 55.89 56.62 8,362,962 +0.30(+0.54%)
Feb 11, 2015 54.38 56.60 54.32 56.31 10,801,252 +2.01(+3.70%)
Feb 10, 2015 54.03 54.33 53.55 54.30 5,978,804 +0.21(+0.38%)
Feb 09, 2015 53.56 54.15 53.54 54.10 4,454,912 +0.18(+0.33%)
Feb 06, 2015 52.97 54.34 52.70 53.92 6,345,945 +0.96(+1.82%)
Feb 05, 2015 53.06 53.17 52.74 52.96 5,744,100 +0.09(+0.16%)
Feb 04, 2015 53.28 53.49 52.56 52.87 4,775,271 -0.09(-0.16%)
Feb 03, 2015 53.19 53.27 52.62 52.96 4,090,368 -0.07(-0.13%)
Feb 02, 2015 51.73 53.09 51.69 53.03 5,998,623 +0.81(+1.55%)
Jan 30, 2015 52.06 52.74 51.99 52.22 9,485,669 -0.58(-1.10%)
Jan 29, 2015 52.68 52.80 51.80 52.80 5,551,360 +0.57(+1.08%)
Jan 28, 2015 53.49 53.49 52.11 52.23 5,688,397 -0.82(-1.55%)
Jan 27, 2015 53.18 53.69 52.96 53.05 3,948,398 -0.64(-1.20%)
Jan 26, 2015 53.64 53.88 53.37 53.70 3,743,147 +0.18(+0.33%)
Jan 23, 2015 53.78 53.78 53.25 53.52 4,618,278 -0.30(-0.57%)
Jan 22, 2015 53.79 53.96 53.20 53.83 5,028,157 +0.30(+0.57%)
Jan 21, 2015 53.47 54.13 53.15 53.52 3,600,967 -0.33(-0.60%)
Jan 20, 2015 53.87 54.16 53.32 53.85 3,875,900 +0.01(+0.03%)
Jan 16, 2015 52.73 53.90 52.68 53.83 6,894,765 +0.89(+1.67%)
Jan 15, 2015 53.76 53.88 52.83 52.95 5,048,966 -0.15(-0.28%)
Jan 14, 2015 53.06 53.40 52.58 53.10 4,608,650 -0.19(-0.36%)
Jan 13, 2015 53.25 54.02 52.47 53.29 7,306,116 -0.31(-0.58%)
Jan 12, 2015 53.67 53.95 52.99 53.60 4,110,757 +0.02(+0.04%)
Jan 09, 2015 54.74 54.90 53.54 53.58 5,231,545 -1.33(-2.42%)
Jan 08, 2015 54.73 55.19 54.42 54.91 5,772,207 +0.67(+1.24%)
Jan 07, 2015 53.14 54.30 53.08 54.24 8,010,561 +1.35(+2.56%)
Jan 06, 2015 53.79 53.81 52.35 52.88 6,895,905 +0.13(+0.25%)
Jan 05, 2015 53.16 53.74 52.59 52.75 6,739,180 -1.06(-1.97%)
Jan 02, 2015 53.89 54.66 53.17 53.81 5,562,356 -0.14(-0.26%)
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.