Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walgreens Boots Alliance (NQ: WBA )

9.165 +0.155 (+1.72%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 58.87 59.20 58.28 59.07 5,469,855 +0.74(+1.27%)
Sep 29, 2015 58.82 59.60 57.90 58.33 6,306,641 -0.41(-0.69%)
Sep 28, 2015 60.44 60.74 58.26 58.74 6,816,057 -1.91(-3.15%)
Sep 25, 2015 61.94 62.43 60.29 60.65 7,436,184 -0.31(-0.50%)
Sep 24, 2015 61.50 61.72 60.44 60.95 6,030,162 -1.20(-1.93%)
Sep 23, 2015 63.51 63.51 61.50 62.16 3,374,601 +0.52(+0.84%)
Sep 22, 2015 61.62 62.35 61.12 61.64 5,456,455 -1.09(-1.75%)
Sep 21, 2015 61.90 62.87 61.86 62.73 5,550,776 +1.25(+2.03%)
Sep 18, 2015 63.07 63.10 61.27 61.48 15,167,963 -2.27(-3.56%)
Sep 17, 2015 64.76 64.76 63.44 63.75 5,153,845 -0.87(-1.35%)
Sep 16, 2015 64.62 64.71 64.17 64.62 3,573,670 -0.01(-0.01%)
Sep 15, 2015 64.30 64.86 63.56 64.63 3,814,446 +0.53(+0.83%)
Sep 14, 2015 64.44 64.52 63.90 64.10 4,252,715 -0.16(-0.25%)
Sep 11, 2015 63.27 64.30 63.09 64.26 4,622,928 +0.73(+1.14%)
Sep 10, 2015 62.92 64.07 62.92 63.53 5,615,314 +0.31(+0.49%)
Sep 09, 2015 65.45 65.45 63.04 63.22 5,237,110 -0.82(-1.28%)
Sep 08, 2015 63.03 64.10 62.87 64.04 5,583,475 +1.89(+3.04%)
Sep 04, 2015 61.85 62.15 62.15 62.15 7,693,589 -0.59(-0.94%)
Sep 03, 2015 62.80 63.44 62.50 62.74 5,661,017 +0.31(+0.49%)
Sep 02, 2015 61.83 62.60 61.08 62.43 7,109,944 +1.27(+2.08%)
Sep 01, 2015 59.95 61.94 59.85 61.16 9,989,343 -0.36(-0.59%)
Aug 31, 2015 61.74 61.94 61.09 61.52 4,966,920 -0.62(-1.00%)
Aug 28, 2015 62.03 62.59 61.42 62.14 5,543,144 -0.31(-0.49%)
Aug 27, 2015 61.33 62.77 61.08 62.45 7,835,721 +1.73(+2.86%)
Aug 26, 2015 59.48 60.84 57.63 60.71 9,982,570 +3.13(+5.44%)
Aug 25, 2015 59.72 61.84 57.48 57.58 15,068,175 -0.90(-1.54%)
Aug 24, 2015 58.21 60.39 54.03 58.48 14,934,772 -2.37(-3.90%)
Aug 21, 2015 63.00 63.23 60.82 60.85 11,372,532 -2.96(-4.63%)
Aug 20, 2015 64.13 64.80 63.78 63.81 4,791,183 -1.17(-1.79%)
Aug 19, 2015 64.86 65.59 64.54 64.98 4,426,670 -0.38(-0.58%)
Aug 18, 2015 65.79 65.89 65.06 65.35 4,797,509 -0.54(-0.82%)
Aug 17, 2015 65.18 65.92 64.93 65.89 2,640,170 +0.68(+1.05%)
Aug 14, 2015 65.34 65.79 65.01 65.21 3,996,733 -0.31(-0.48%)
Aug 13, 2015 66.16 66.32 65.38 65.52 4,915,832 -0.58(-0.88%)
Aug 12, 2015 65.38 66.35 64.89 66.10 5,033,339 +0.29(+0.44%)
Aug 11, 2015 66.12 66.63 65.43 65.81 4,234,137 -0.71(-1.06%)
Aug 10, 2015 66.71 66.87 66.26 66.52 3,419,020 +0.47(+0.72%)
Aug 07, 2015 67.06 67.06 65.18 66.05 5,963,106 -0.32(-0.48%)
Aug 06, 2015 68.45 68.60 66.31 66.37 4,857,668 -2.09(-3.05%)
Aug 05, 2015 68.70 68.89 68.18 68.46 3,553,317 +0.72(+1.06%)
Aug 04, 2015 68.04 68.05 67.12 67.74 4,205,635 -0.17(-0.25%)
Aug 03, 2015 68.06 68.19 67.31 67.91 3,203,766 -0.51(-0.75%)
Jul 31, 2015 68.43 68.66 67.92 68.42 4,085,504 +0.06(+0.09%)
Jul 30, 2015 68.19 68.70 68.05 68.36 3,317,115 -0.03(-0.04%)
Jul 29, 2015 67.72 68.87 67.68 68.38 5,407,879 +0.25(+0.37%)
Jul 28, 2015 67.10 68.33 66.84 68.13 4,901,724 +1.30(+1.95%)
Jul 27, 2015 67.17 67.58 66.35 66.83 3,656,954 -0.52(-0.77%)
Jul 24, 2015 67.70 67.92 67.18 67.34 3,249,576 -0.26(-0.39%)
Jul 23, 2015 68.58 68.59 67.41 67.61 2,915,987 -0.82(-1.20%)
Jul 22, 2015 68.49 68.70 68.04 68.43 5,143,524 +0.69(+1.02%)
Jul 21, 2015 67.66 67.87 67.24 67.73 3,015,473 +0.01(+0.01%)
Jul 20, 2015 67.43 67.91 67.04 67.73 3,302,304 -0.07(-0.10%)
Jul 17, 2015 67.73 67.99 67.35 67.80 3,481,623 -0.24(-0.35%)
Jul 16, 2015 67.23 68.13 66.83 68.04 9,393,205 +1.52(+2.28%)
Jul 15, 2015 66.79 67.04 66.18 66.52 4,538,797 -0.27(-0.40%)
Jul 14, 2015 67.10 67.12 66.58 66.79 4,193,127 -0.11(-0.16%)
Jul 13, 2015 66.42 67.19 65.86 66.90 8,120,270 +0.97(+1.47%)
Jul 10, 2015 64.97 66.41 64.65 65.93 10,790,793 +2.52(+3.98%)
Jul 09, 2015 63.73 63.90 62.31 63.41 14,658,479 +2.58(+4.24%)
Jul 08, 2015 61.40 61.59 60.48 60.83 5,844,444 -0.95(-1.54%)
Jul 07, 2015 60.62 62.03 60.50 61.78 6,751,728 +1.32(+2.18%)
Jul 06, 2015 60.14 60.79 59.99 60.46 4,573,495 -0.30(-0.49%)
Jul 02, 2015 60.96 60.76 60.76 60.76 3,970,991 +0.03(+0.05%)
Jul 01, 2015 60.24 60.79 60.08 60.73 4,003,770 +0.94(+1.58%)
Jun 30, 2015 60.32 60.50 59.73 59.79 5,336,875 +0.11(+0.19%)
Jun 29, 2015 60.90 61.01 59.66 59.68 3,950,228 -1.76(-2.87%)
Jun 26, 2015 61.46 61.66 60.94 61.44 20,382,784 +0.29(+0.47%)
Jun 25, 2015 60.98 61.58 60.86 61.15 3,729,183 +0.15(+0.24%)
Jun 24, 2015 61.50 61.57 60.76 61.00 3,428,578 -0.67(-1.08%)
Jun 23, 2015 62.27 62.28 61.48 61.66 3,553,009 -0.47(-0.75%)
Jun 22, 2015 62.93 63.19 62.04 62.13 4,066,292 -0.55(-0.87%)
Jun 19, 2015 62.18 63.29 62.05 62.68 9,013,271 +0.51(+0.82%)
Jun 18, 2015 60.83 62.46 60.82 62.17 4,920,926 +1.54(+2.55%)
Jun 17, 2015 60.89 60.94 60.29 60.62 4,069,988 -0.18(-0.30%)
Jun 16, 2015 59.79 60.85 59.65 60.81 3,680,147 +1.03(+1.73%)
Jun 15, 2015 59.96 60.15 59.40 59.77 3,716,348 -0.45(-0.75%)
Jun 12, 2015 60.55 60.68 60.13 60.23 4,271,142 -0.52(-0.85%)
Jun 11, 2015 60.66 61.03 60.54 60.74 4,263,568 +0.21(+0.35%)
Jun 10, 2015 59.85 60.76 59.74 60.53 4,516,216 +0.93(+1.57%)
Jun 09, 2015 59.19 59.92 59.19 59.60 4,234,870 +0.64(+1.09%)
Jun 08, 2015 59.29 59.55 58.71 58.95 3,643,233 -0.45(-0.75%)
Jun 05, 2015 60.21 60.49 59.34 59.40 4,110,549 -0.96(-1.60%)
Jun 04, 2015 60.97 61.16 59.99 60.36 5,615,476 -0.40(-0.66%)
Jun 03, 2015 61.16 61.68 60.66 60.77 5,078,869 -0.36(-0.59%)
Jun 02, 2015 61.11 61.56 60.73 61.13 3,921,619 +0.25(+0.41%)
Jun 01, 2015 61.01 61.13 59.97 60.88 2,771,976 +0.10(+0.16%)
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.