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 (%)
Sep 30, 2015 58.86 59.19 58.27 59.06 5,470,853 +0.74(+1.27%)
Sep 29, 2015 58.81 59.59 57.89 58.32 6,307,792 -0.41(-0.69%)
Sep 28, 2015 60.43 60.73 58.25 58.73 6,817,302 -1.91(-3.15%)
Sep 25, 2015 61.92 62.41 60.28 60.64 7,437,542 -0.31(-0.50%)
Sep 24, 2015 61.49 61.71 60.43 60.94 6,031,263 -1.20(-1.93%)
Sep 23, 2015 63.49 63.49 61.49 62.14 3,375,217 +0.52(+0.84%)
Sep 22, 2015 61.60 62.34 61.11 61.63 5,457,451 -1.09(-1.75%)
Sep 21, 2015 61.89 62.86 61.85 62.72 5,551,789 +1.25(+2.04%)
Sep 18, 2015 63.06 63.09 61.26 61.47 15,170,733 -2.27(-3.56%)
Sep 17, 2015 64.75 64.75 63.42 63.74 5,154,786 -0.87(-1.35%)
Sep 16, 2015 64.60 64.70 64.16 64.61 3,574,323 -0.01(-0.01%)
Sep 15, 2015 64.28 64.85 63.55 64.62 3,815,143 +0.53(+0.83%)
Sep 14, 2015 64.43 64.50 63.89 64.08 4,253,491 -0.16(-0.25%)
Sep 11, 2015 63.26 64.29 63.08 64.25 4,623,772 +0.72(+1.14%)
Sep 10, 2015 62.91 64.06 62.91 63.52 5,616,339 +0.31(+0.49%)
Sep 09, 2015 65.44 65.44 63.03 63.21 5,238,066 -0.82(-1.28%)
Sep 08, 2015 63.02 64.08 62.86 64.03 5,584,495 +1.89(+3.04%)
Sep 04, 2015 61.84 62.14 62.14 62.14 7,694,993 -0.59(-0.94%)
Sep 03, 2015 62.79 63.42 62.49 62.73 5,662,051 +0.31(+0.49%)
Sep 02, 2015 61.82 62.59 61.06 62.42 7,111,242 +1.27(+2.08%)
Sep 01, 2015 59.94 61.92 59.84 61.15 9,991,167 -0.36(-0.59%)
Aug 31, 2015 61.73 61.92 61.08 61.51 4,967,827 -0.62(-1.00%)
Aug 28, 2015 62.02 62.58 61.41 62.13 5,544,156 -0.31(-0.49%)
Aug 27, 2015 61.32 62.76 61.06 62.44 7,837,151 +1.73(+2.86%)
Aug 26, 2015 59.47 60.83 57.62 60.70 9,984,392 +3.13(+5.44%)
Aug 25, 2015 59.71 61.82 57.47 57.57 15,070,927 -0.90(-1.54%)
Aug 24, 2015 58.20 60.37 54.02 58.47 14,937,499 -2.37(-3.90%)
Aug 21, 2015 62.99 63.22 60.81 60.84 11,374,608 -2.96(-4.63%)
Aug 20, 2015 64.12 64.79 63.76 63.80 4,792,058 -1.17(-1.79%)
Aug 19, 2015 64.85 65.58 64.53 64.97 4,427,478 -0.38(-0.58%)
Aug 18, 2015 65.78 65.88 65.05 65.34 4,798,385 -0.54(-0.82%)
Aug 17, 2015 65.16 65.91 64.92 65.88 2,640,652 +0.68(+1.05%)
Aug 14, 2015 65.33 65.77 65.00 65.20 3,997,462 -0.31(-0.48%)
Aug 13, 2015 66.15 66.30 65.36 65.51 4,916,729 -0.58(-0.88%)
Aug 12, 2015 65.37 66.34 64.87 66.09 5,034,257 +0.29(+0.44%)
Aug 11, 2015 66.11 66.62 65.42 65.80 4,234,909 -0.71(-1.06%)
Aug 10, 2015 66.69 66.86 66.25 66.51 3,419,645 +0.47(+0.72%)
Aug 07, 2015 67.05 67.05 65.17 66.04 5,964,194 -0.32(-0.48%)
Aug 06, 2015 68.44 68.59 66.30 66.35 4,858,555 -2.09(-3.05%)
Aug 05, 2015 68.69 68.88 68.17 68.44 3,553,966 +0.72(+1.06%)
Aug 04, 2015 68.03 68.04 67.11 67.73 4,206,402 -0.17(-0.25%)
Aug 03, 2015 68.05 68.17 67.30 67.90 3,204,351 -0.51(-0.75%)
Jul 31, 2015 68.42 68.65 67.90 68.41 4,086,249 +0.06(+0.09%)
Jul 30, 2015 68.17 68.69 68.04 68.34 3,317,721 -0.03(-0.04%)
Jul 29, 2015 67.71 68.86 67.66 68.37 5,408,866 +0.25(+0.37%)
Jul 28, 2015 67.08 68.32 66.83 68.12 4,902,619 +1.30(+1.95%)
Jul 27, 2015 67.15 67.56 66.34 66.81 3,657,621 -0.52(-0.77%)
Jul 24, 2015 67.69 67.91 67.17 67.33 3,250,169 -0.26(-0.39%)
Jul 23, 2015 68.57 68.58 67.39 67.59 2,916,519 -0.82(-1.20%)
Jul 22, 2015 68.48 68.68 68.03 68.41 5,144,463 +0.69(+1.02%)
Jul 21, 2015 67.65 67.86 67.23 67.72 3,016,023 +0.01(+0.01%)
Jul 20, 2015 67.42 67.90 67.03 67.71 3,302,907 -0.07(-0.10%)
Jul 17, 2015 67.72 67.98 67.34 67.78 3,482,258 -0.24(-0.35%)
Jul 16, 2015 67.22 68.12 66.82 68.03 9,394,920 +1.52(+2.28%)
Jul 15, 2015 66.78 67.03 66.17 66.51 4,539,626 -0.27(-0.40%)
Jul 14, 2015 67.08 67.11 66.57 66.78 4,193,893 -0.11(-0.16%)
Jul 13, 2015 66.41 67.18 65.84 66.89 8,121,753 +0.97(+1.47%)
Jul 10, 2015 64.96 66.40 64.63 65.92 10,792,762 +2.52(+3.98%)
Jul 09, 2015 63.71 63.88 62.30 63.40 14,661,155 +2.58(+4.24%)
Jul 08, 2015 61.38 61.58 60.47 60.82 5,845,510 -0.95(-1.54%)
Jul 07, 2015 60.61 62.02 60.49 61.77 6,752,961 +1.32(+2.18%)
Jul 06, 2015 60.12 60.78 59.98 60.45 4,574,330 -0.30(-0.49%)
Jul 02, 2015 60.95 60.75 60.75 60.75 3,971,715 +0.03(+0.05%)
Jul 01, 2015 60.23 60.78 60.07 60.72 4,004,501 +0.94(+1.58%)
Jun 30, 2015 60.31 60.49 59.72 59.78 5,337,849 +0.11(+0.19%)
Jun 29, 2015 60.89 61.00 59.65 59.66 3,950,949 -1.76(-2.87%)
Jun 26, 2015 61.45 61.65 60.93 61.43 20,386,504 +0.29(+0.47%)
Jun 25, 2015 60.97 61.57 60.85 61.14 3,729,864 +0.15(+0.24%)
Jun 24, 2015 61.49 61.55 60.75 60.99 3,429,203 -0.67(-1.08%)
Jun 23, 2015 62.26 62.27 61.47 61.65 3,553,658 -0.47(-0.75%)
Jun 22, 2015 62.92 63.18 62.03 62.12 4,067,034 -0.55(-0.87%)
Jun 19, 2015 62.17 63.27 62.04 62.67 9,014,916 +0.51(+0.82%)
Jun 18, 2015 60.82 62.45 60.80 62.16 4,921,824 +1.54(+2.55%)
Jun 17, 2015 60.88 60.92 60.28 60.61 4,070,731 -0.18(-0.30%)
Jun 16, 2015 59.78 60.84 59.64 60.80 3,680,818 +1.03(+1.73%)
Jun 15, 2015 59.95 60.14 59.39 59.76 3,717,027 -0.45(-0.75%)
Jun 12, 2015 60.54 60.67 60.12 60.22 4,271,922 -0.52(-0.85%)
Jun 11, 2015 60.65 61.02 60.53 60.73 4,264,346 +0.21(+0.35%)
Jun 10, 2015 59.84 60.75 59.73 60.52 4,517,040 +0.93(+1.57%)
Jun 09, 2015 59.18 59.91 59.18 59.59 4,235,643 +0.64(+1.09%)
Jun 08, 2015 59.27 59.54 58.70 58.94 3,643,898 -0.45(-0.75%)
Jun 05, 2015 60.20 60.48 59.33 59.39 4,111,300 -0.96(-1.60%)
Jun 04, 2015 60.96 61.14 59.98 60.35 5,616,501 -0.40(-0.66%)
Jun 03, 2015 61.14 61.67 60.65 60.75 5,079,796 -0.36(-0.59%)
Jun 02, 2015 61.10 61.55 60.72 61.12 3,922,335 +0.25(+0.41%)
Jun 01, 2015 61.00 61.12 59.96 60.87 2,772,482 +0.10(+0.16%)
May 29, 2015 60.78 61.52 60.55 60.77 4,210,089 -0.15(-0.24%)
May 28, 2015 61.12 61.41 60.55 60.92 2,328,683 -0.09(-0.15%)
May 27, 2015 60.61 61.46 60.61 61.01 3,059,919 +0.45(+0.74%)
May 26, 2015 61.28 61.38 60.07 60.56 5,308,538 -0.64(-1.04%)
May 22, 2015 61.38 61.20 61.20 61.20 3,245,797 -0.49(-0.79%)
May 21, 2015 60.00 61.72 59.83 61.69 4,869,490 +1.59(+2.65%)
May 20, 2015 60.85 60.85 59.93 60.10 3,010,800 -0.67(-1.11%)
May 19, 2015 60.93 61.15 60.55 60.77 3,245,420 -0.37(-0.60%)
May 18, 2015 60.95 61.36 60.64 61.14 3,468,840 -0.08(-0.13%)
May 15, 2015 60.72 61.28 60.53 61.21 5,042,378 +0.79(+1.31%)
May 14, 2015 60.07 60.46 59.72 60.42 3,433,443 +0.91(+1.52%)
May 13, 2015 59.64 60.17 59.25 59.52 2,893,528 -0.08(-0.13%)
May 12, 2015 59.31 60.11 58.96 59.59 3,464,696 -0.05(-0.08%)
May 11, 2015 60.27 60.50 59.61 59.64 3,685,618 -0.55(-0.91%)
May 08, 2015 60.12 60.56 59.88 60.19 3,189,834 +0.56(+0.94%)
May 07, 2015 58.82 60.34 58.62 59.63 6,222,481 +0.80(+1.36%)
May 06, 2015 58.91 59.28 58.55 58.83 3,415,684 -0.03(-0.05%)
May 05, 2015 59.47 59.66 58.67 58.86 4,341,907 -0.70(-1.18%)
May 04, 2015 59.38 59.96 59.08 59.56 3,404,457 +0.47(+0.80%)
May 01, 2015 58.43 59.25 58.43 59.08 3,225,182 +0.38(+0.64%)
Apr 30, 2015 59.47 59.82 58.50 58.71 6,709,826 -1.16(-1.94%)
Apr 29, 2015 60.41 60.77 59.64 59.87 4,554,753 -1.07(-1.75%)
Apr 28, 2015 60.77 61.00 60.47 60.94 3,343,555 -0.03(-0.05%)
Apr 27, 2015 61.37 61.37 60.62 60.97 5,805,971 +0.10(+0.16%)
Apr 24, 2015 61.70 61.73 60.76 60.87 5,797,315 -0.50(-0.82%)
Apr 23, 2015 61.51 61.78 61.05 61.37 4,156,037 -0.23(-0.38%)
Apr 22, 2015 61.62 61.74 61.31 61.60 4,923,128 -0.05(-0.08%)
Apr 21, 2015 61.79 62.47 61.53 61.65 7,322,474 -0.02(-0.03%)
Apr 20, 2015 61.95 62.45 61.50 61.67 13,223,147 +0.11(+0.18%)
Apr 17, 2015 62.62 63.42 60.78 61.56 21,803,616 -1.81(-2.86%)
Apr 16, 2015 64.38 64.38 63.06 63.37 11,169,311 -1.43(-2.21%)
Apr 15, 2015 65.13 65.60 64.60 64.80 8,128,640 -0.31(-0.48%)
Apr 14, 2015 64.70 65.53 64.48 65.12 3,943,261 +0.19(+0.29%)
Apr 13, 2015 64.93 65.65 64.63 64.92 6,385,388 -0.22(-0.34%)
Apr 10, 2015 65.23 65.48 63.89 65.14 8,445,126 -0.42(-0.65%)
Apr 09, 2015 63.36 66.13 63.29 65.57 16,042,643 +3.50(+5.63%)
Apr 08, 2015 61.62 62.60 61.51 62.07 7,765,893 +0.28(+0.46%)
Apr 07, 2015 62.01 62.47 61.67 61.79 5,518,864 -0.52(-0.83%)
Apr 06, 2015 60.36 62.37 60.34 62.30 8,557,310 +1.44(+2.37%)
Apr 02, 2015 59.76 60.86 60.86 60.86 4,174,419 +1.21(+2.03%)
Apr 01, 2015 59.98 60.10 59.23 59.65 6,958,437 -0.30(-0.50%)
Mar 31, 2015 60.66 60.92 59.94 59.95 5,033,832 -0.93(-1.52%)
Mar 30, 2015 60.51 61.04 59.83 60.88 5,978,256 +0.50(+0.82%)
Mar 27, 2015 59.80 60.70 59.47 60.38 5,155,193 +0.60(+1.01%)
Mar 26, 2015 59.83 60.80 59.72 59.78 7,615,785 -1.02(-1.68%)
Mar 25, 2015 62.16 62.44 60.51 60.80 6,562,829 -1.50(-2.41%)
Mar 24, 2015 62.30 62.71 61.86 62.30 5,153,359 +0.06(+0.09%)
Mar 23, 2015 62.45 62.75 62.05 62.24 12,317,784 -0.22(-0.35%)
Mar 20, 2015 61.93 62.87 61.89 62.46 47,824,216 +0.62(+1.00%)
Mar 19, 2015 61.58 62.28 61.43 61.84 8,167,174 +0.13(+0.21%)
Mar 18, 2015 60.98 61.94 60.51 61.72 8,893,691 +0.65(+1.07%)
Mar 17, 2015 61.24 61.33 60.76 61.07 7,681,395 -0.36(-0.59%)
Mar 16, 2015 60.18 61.51 60.17 61.43 13,419,684 +2.16(+3.64%)
Mar 13, 2015 59.64 59.70 58.96 59.27 5,146,777 -0.38(-0.63%)
Mar 12, 2015 58.85 59.75 58.60 59.64 7,011,948 +1.23(+2.11%)
Mar 11, 2015 58.33 58.82 57.35 58.41 4,649,940 -0.15(-0.25%)
Mar 10, 2015 58.55 58.96 58.28 58.56 7,755,225 -0.55(-0.93%)
Mar 09, 2015 58.18 59.15 58.14 59.11 4,600,616 +0.81(+1.40%)
Mar 06, 2015 58.46 59.15 58.09 58.30 6,660,016 -0.60(-1.02%)
Mar 05, 2015 59.08 59.18 58.68 58.90 4,553,585 +0.13(+0.22%)
Mar 04, 2015 58.61 58.94 58.91 58.77 5,495,544 -0.13(-0.23%)
Mar 03, 2015 59.06 59.06 58.46 58.91 8,082,821 -0.29(-0.49%)
Mar 02, 2015 58.93 59.50 58.48 59.20 9,407,198 +0.38(+0.65%)
Feb 27, 2015 57.54 59.30 57.39 58.81 12,575,417 +1.01(+1.75%)
Feb 26, 2015 56.56 57.93 56.38 57.80 9,356,234 +1.16(+2.05%)
Feb 25, 2015 56.81 56.92 56.38 56.64 4,357,791 -0.27(-0.47%)
Feb 24, 2015 55.45 57.19 55.39 56.91 8,992,579 +1.27(+2.29%)
Feb 23, 2015 54.77 55.84 54.71 55.64 8,533,759 +1.03(+1.89%)
Feb 20, 2015 54.57 54.67 54.06 54.60 4,790,750 +0.02(+0.04%)
Feb 19, 2015 55.07 55.45 54.52 54.58 3,473,941 -0.49(-0.89%)
Feb 18, 2015 54.93 55.17 54.54 55.07 4,454,078 -0.15(-0.27%)
Feb 17, 2015 55.49 55.57 55.13 55.22 4,379,508 -0.52(-0.93%)
Feb 13, 2015 56.39 55.74 55.74 55.74 4,652,714 -0.87(-1.54%)
Feb 12, 2015 56.05 57.07 55.88 56.61 8,364,488 +0.30(+0.54%)
Feb 11, 2015 54.37 56.59 54.31 56.30 10,803,224 +2.01(+3.70%)
Feb 10, 2015 54.02 54.32 53.54 54.29 5,979,895 +0.21(+0.38%)
Feb 09, 2015 53.55 54.14 53.53 54.09 4,455,725 +0.18(+0.33%)
Feb 06, 2015 52.96 54.33 52.69 53.91 6,347,103 +0.96(+1.82%)
Feb 05, 2015 53.05 53.16 52.73 52.95 5,745,149 +0.08(+0.16%)
Feb 04, 2015 53.27 53.48 52.55 52.86 4,776,143 -0.08(-0.16%)
Feb 03, 2015 53.18 53.26 52.61 52.95 4,091,114 -0.07(-0.13%)
Feb 02, 2015 51.72 53.08 51.68 53.02 5,999,717 +0.81(+1.55%)
Jan 30, 2015 52.05 52.73 51.98 52.21 9,487,400 -0.58(-1.10%)
Jan 29, 2015 52.67 52.79 51.79 52.79 5,552,373 +0.57(+1.08%)
Jan 28, 2015 53.48 53.48 52.10 52.22 5,689,436 -0.82(-1.55%)
Jan 27, 2015 53.17 53.68 52.95 53.05 3,949,119 -0.64(-1.20%)
Jan 26, 2015 53.63 53.87 53.36 53.69 3,743,830 +0.18(+0.33%)
Jan 23, 2015 53.77 53.77 53.24 53.51 4,619,121 -0.30(-0.57%)
Jan 22, 2015 53.78 53.95 53.19 53.82 5,029,075 +0.30(+0.57%)
Jan 21, 2015 53.46 54.12 53.14 53.51 3,601,624 -0.33(-0.60%)
Jan 20, 2015 53.86 54.15 53.31 53.84 3,876,607 +0.01(+0.03%)
Jan 16, 2015 52.72 53.89 52.67 53.82 6,896,024 +0.88(+1.67%)
Jan 15, 2015 53.75 53.87 52.82 52.94 5,049,887 -0.15(-0.28%)
Jan 14, 2015 53.05 53.39 52.57 53.09 4,609,491 -0.19(-0.36%)
Jan 13, 2015 53.24 54.01 52.46 53.28 7,307,450 -0.31(-0.58%)
Jan 12, 2015 53.66 53.94 52.98 53.59 4,111,507 +0.02(+0.04%)
Jan 09, 2015 54.73 54.89 53.53 53.57 5,232,500 -1.33(-2.42%)
Jan 08, 2015 54.72 55.18 54.41 54.90 5,773,260 +0.67(+1.24%)
Jan 07, 2015 53.13 54.29 53.07 54.23 8,012,023 +1.35(+2.56%)
Jan 06, 2015 53.78 53.80 52.34 52.88 6,897,164 +0.13(+0.26%)
Jan 05, 2015 53.15 53.73 52.58 52.74 6,740,410 -1.06(-1.97%)
Jan 02, 2015 53.88 54.65 53.16 53.80 5,563,371 -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.