Skip to main content

Walgreens Boots Alliance (NQ: WBA )

20.85 -0.17 (-0.81%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 61.11 61.45 60.50 61.32 5,269,236 +0.77(+1.27%)
Sep 29, 2015 61.06 61.87 60.10 60.55 6,075,331 -0.42(-0.69%)
Sep 28, 2015 62.74 63.05 60.48 60.97 6,566,064 -1.98(-3.15%)
Sep 25, 2015 64.29 64.80 62.58 62.96 7,163,446 -0.32(-0.50%)
Sep 24, 2015 63.84 64.07 62.74 63.28 5,808,992 -1.25(-1.93%)
Sep 23, 2015 65.92 65.92 63.84 64.52 3,250,830 +0.54(+0.84%)
Sep 22, 2015 63.96 64.72 63.44 63.98 5,256,327 -1.14(-1.74%)
Sep 21, 2015 64.26 65.26 64.21 65.12 5,347,189 +1.30(+2.03%)
Sep 18, 2015 65.47 65.50 63.61 63.82 14,611,645 -2.35(-3.56%)
Sep 17, 2015 67.22 67.22 65.85 66.18 4,964,816 -0.91(-1.35%)
Sep 16, 2015 67.08 67.17 66.62 67.08 3,442,598 -0.01(-0.01%)
Sep 15, 2015 66.74 67.33 65.98 67.09 3,674,543 +0.55(+0.83%)
Sep 14, 2015 66.90 66.97 66.34 66.54 4,096,737 -0.17(-0.25%)
Sep 11, 2015 65.68 66.75 65.49 66.71 4,453,372 +0.75(+1.14%)
Sep 10, 2015 65.32 66.51 65.32 65.95 5,409,360 +0.32(+0.49%)
Sep 09, 2015 67.94 67.94 65.44 65.63 5,045,027 -0.85(-1.28%)
Sep 08, 2015 65.43 66.54 65.27 66.48 5,378,689 +1.96(+3.04%)
Sep 04, 2015 64.20 64.51 64.51 64.51 7,411,409 -0.61(-0.94%)
Sep 03, 2015 65.19 65.85 64.88 65.13 5,453,387 +0.32(+0.49%)
Sep 02, 2015 64.18 64.98 63.40 64.81 6,849,171 +1.32(+2.08%)
Sep 01, 2015 62.23 64.29 62.13 63.49 9,622,962 -0.38(-0.59%)
Aug 31, 2015 64.09 64.29 63.42 63.87 4,784,748 -0.64(-1.00%)
Aug 28, 2015 64.40 64.97 63.75 64.51 5,339,837 -0.32(-0.49%)
Aug 27, 2015 63.67 65.16 63.40 64.82 7,548,328 +1.80(+2.86%)
Aug 26, 2015 61.75 63.16 59.83 63.02 9,616,437 +3.25(+5.44%)
Aug 25, 2015 62.00 64.19 59.67 59.77 14,515,517 -0.94(-1.54%)
Aug 24, 2015 60.43 62.68 56.09 60.71 14,387,007 -2.46(-3.90%)
Aug 21, 2015 65.40 65.64 63.13 63.17 10,955,420 -3.07(-4.63%)
Aug 20, 2015 66.57 67.27 66.20 66.24 4,615,456 -1.21(-1.79%)
Aug 19, 2015 67.33 68.09 66.99 67.45 4,264,312 -0.39(-0.58%)
Aug 18, 2015 68.29 68.40 67.54 67.84 4,621,550 -0.56(-0.82%)
Aug 17, 2015 67.66 68.43 67.40 68.40 2,543,336 +0.71(+1.05%)
Aug 14, 2015 67.83 68.29 67.48 67.70 3,850,143 -0.32(-0.48%)
Aug 13, 2015 68.68 68.84 67.86 68.02 4,735,532 -0.60(-0.88%)
Aug 12, 2015 67.87 68.88 67.36 68.62 4,848,729 +0.30(+0.44%)
Aug 11, 2015 68.64 69.17 67.92 68.32 4,078,840 -0.74(-1.06%)
Aug 10, 2015 69.25 69.42 68.78 69.06 3,293,620 +0.49(+0.72%)
Aug 07, 2015 69.61 69.61 67.66 68.56 5,744,395 -0.33(-0.48%)
Aug 06, 2015 71.05 71.21 68.83 68.89 4,679,502 -2.17(-3.05%)
Aug 05, 2015 71.32 71.52 70.77 71.06 3,422,991 +0.74(+1.06%)
Aug 04, 2015 70.64 70.64 69.68 70.32 4,051,383 -0.18(-0.25%)
Aug 03, 2015 70.65 70.78 69.87 70.50 3,086,261 -0.53(-0.75%)
Jul 31, 2015 71.04 71.27 70.50 71.02 3,935,658 +0.07(+0.09%)
Jul 30, 2015 70.78 71.32 70.64 70.96 3,195,452 -0.03(-0.04%)
Jul 29, 2015 70.30 71.50 70.25 70.99 5,209,532 +0.26(+0.37%)
Jul 28, 2015 69.65 70.94 69.39 70.72 4,721,942 +1.35(+1.95%)
Jul 27, 2015 69.72 70.15 68.88 69.37 3,522,826 -0.54(-0.77%)
Jul 24, 2015 70.28 70.51 69.74 69.91 3,130,390 -0.27(-0.39%)
Jul 23, 2015 71.19 71.20 69.97 70.18 2,809,036 -0.85(-1.20%)
Jul 22, 2015 71.10 71.31 70.63 71.03 4,954,873 +0.72(+1.02%)
Jul 21, 2015 70.24 70.45 69.80 70.31 2,904,873 +0.01(+0.01%)
Jul 20, 2015 70.00 70.50 69.59 70.30 3,181,185 -0.07(-0.10%)
Jul 17, 2015 70.31 70.58 69.92 70.38 3,353,926 -0.25(-0.35%)
Jul 16, 2015 69.79 70.72 69.38 70.63 9,048,687 +1.57(+2.28%)
Jul 15, 2015 69.33 69.59 68.70 69.06 4,372,326 -0.28(-0.40%)
Jul 14, 2015 69.65 69.68 69.11 69.33 4,039,334 -0.11(-0.16%)
Jul 13, 2015 68.95 69.75 68.36 69.44 7,822,440 +1.01(+1.47%)
Jul 10, 2015 67.45 68.94 67.11 68.44 10,395,015 +2.62(+3.98%)
Jul 09, 2015 66.15 66.33 64.68 65.82 14,120,845 +2.68(+4.24%)
Jul 08, 2015 63.73 63.94 62.78 63.15 5,630,085 -0.98(-1.54%)
Jul 07, 2015 62.92 64.39 62.81 64.13 6,504,093 +1.37(+2.18%)
Jul 06, 2015 62.43 63.10 62.28 62.76 4,405,751 -0.31(-0.49%)
Jul 02, 2015 63.28 63.07 63.07 63.07 3,825,345 +0.03(+0.05%)
Jul 01, 2015 62.54 63.11 62.37 63.04 3,856,923 +0.98(+1.57%)
Jun 30, 2015 62.62 62.80 62.00 62.06 5,141,133 +0.12(+0.19%)
Jun 29, 2015 63.22 63.33 61.93 61.95 3,805,344 -1.83(-2.87%)
Jun 26, 2015 63.80 64.01 63.26 63.78 19,635,196 +0.30(+0.47%)
Jun 25, 2015 63.30 63.92 63.17 63.48 3,592,407 +0.15(+0.24%)
Jun 24, 2015 63.84 63.91 63.07 63.32 3,302,826 -0.69(-1.08%)
Jun 23, 2015 64.64 64.65 63.82 64.01 3,422,694 -0.49(-0.75%)
Jun 22, 2015 65.33 65.59 64.40 64.50 3,917,151 -0.57(-0.87%)
Jun 19, 2015 64.55 65.70 64.42 65.06 8,682,688 +0.53(+0.82%)
Jun 18, 2015 63.15 64.84 63.13 64.53 4,740,439 +1.60(+2.55%)
Jun 17, 2015 63.20 63.26 62.59 62.93 3,920,712 -0.19(-0.30%)
Jun 16, 2015 62.06 63.17 61.93 63.12 3,545,169 +1.07(+1.73%)
Jun 15, 2015 62.24 62.44 61.66 62.05 3,580,043 -0.47(-0.75%)
Jun 12, 2015 62.85 62.99 62.42 62.52 4,114,488 -0.54(-0.85%)
Jun 11, 2015 62.97 63.36 62.84 63.06 4,107,191 +0.22(+0.35%)
Jun 10, 2015 62.13 63.07 62.01 62.84 4,350,573 +0.97(+1.57%)
Jun 09, 2015 61.45 62.20 61.45 61.87 4,079,546 +0.67(+1.09%)
Jun 08, 2015 61.54 61.82 60.95 61.20 3,509,609 -0.46(-0.75%)
Jun 05, 2015 62.51 62.79 61.60 61.66 3,959,785 -1.00(-1.60%)
Jun 04, 2015 63.29 63.48 62.27 62.66 5,409,515 -0.42(-0.66%)
Jun 03, 2015 63.48 64.03 62.97 63.08 4,892,589 -0.37(-0.59%)
Jun 02, 2015 63.44 63.90 63.04 63.45 3,777,785 +0.26(+0.41%)
Jun 01, 2015 63.34 63.46 62.26 63.20 2,670,308 +0.10(+0.16%)
May 29, 2015 63.10 63.87 62.87 63.09 4,054,934 -0.15(-0.24%)
May 28, 2015 63.46 63.76 62.87 63.25 2,242,864 -0.10(-0.15%)
May 27, 2015 62.93 63.81 62.93 63.34 2,947,151 +0.46(+0.74%)
May 26, 2015 63.62 63.73 62.37 62.88 5,112,902 -0.66(-1.04%)
May 22, 2015 63.73 63.54 63.54 63.54 3,126,179 -0.51(-0.79%)
May 21, 2015 62.29 64.08 62.12 64.05 4,690,034 +1.65(+2.65%)
May 20, 2015 63.17 63.17 62.23 62.40 2,899,842 -0.70(-1.11%)
May 19, 2015 63.26 63.49 62.87 63.09 3,125,816 -0.38(-0.60%)
May 18, 2015 63.29 63.70 62.96 63.48 3,341,002 -0.08(-0.13%)
May 15, 2015 63.04 63.63 62.84 63.56 4,856,551 +0.82(+1.31%)
May 14, 2015 62.37 62.78 62.01 62.73 3,306,909 +0.94(+1.52%)
May 13, 2015 61.92 62.47 61.51 61.79 2,786,893 -0.08(-0.13%)
May 12, 2015 61.58 62.41 61.22 61.87 3,337,011 -0.05(-0.08%)
May 11, 2015 62.57 62.81 61.89 61.93 3,549,792 -0.57(-0.91%)
May 08, 2015 62.43 62.88 62.17 62.49 3,072,279 +0.58(+0.94%)
May 07, 2015 61.07 62.65 60.86 61.91 5,993,163 +0.83(+1.36%)
May 06, 2015 61.17 61.55 60.79 61.08 3,289,805 -0.03(-0.05%)
May 05, 2015 61.75 61.94 60.91 61.11 4,181,894 -0.73(-1.18%)
May 04, 2015 61.65 62.26 61.34 61.84 3,278,992 +0.49(+0.80%)
May 01, 2015 60.66 61.52 60.66 61.34 3,106,324 +0.39(+0.64%)
Apr 30, 2015 61.74 62.11 60.74 60.96 6,462,548 -1.21(-1.94%)
Apr 29, 2015 62.73 63.09 61.92 62.16 4,386,896 -1.11(-1.75%)
Apr 28, 2015 63.09 63.33 62.79 63.27 3,220,335 -0.03(-0.05%)
Apr 27, 2015 63.72 63.72 62.94 63.30 5,592,003 +0.10(+0.16%)
Apr 24, 2015 64.06 64.09 63.09 63.20 5,583,666 -0.52(-0.82%)
Apr 23, 2015 63.87 64.15 63.39 63.72 4,002,874 -0.24(-0.38%)
Apr 22, 2015 63.98 64.10 63.65 63.96 4,741,695 -0.05(-0.08%)
Apr 21, 2015 64.15 64.87 63.88 64.01 7,052,618 -0.02(-0.03%)
Apr 20, 2015 64.32 64.84 63.85 64.03 12,735,832 +0.12(+0.18%)
Apr 17, 2015 65.02 65.85 63.11 63.92 21,000,084 -1.88(-2.86%)
Apr 16, 2015 66.84 66.84 65.47 65.80 10,757,686 -1.48(-2.21%)
Apr 15, 2015 67.62 68.11 67.07 67.28 7,829,074 -0.32(-0.48%)
Apr 14, 2015 67.18 68.04 66.95 67.61 3,797,939 +0.20(+0.29%)
Apr 13, 2015 67.42 68.17 67.11 67.41 6,150,066 -0.23(-0.34%)
Apr 10, 2015 67.72 67.99 66.34 67.64 8,133,896 -0.44(-0.65%)
Apr 09, 2015 65.78 68.67 65.71 68.08 15,451,421 +3.63(+5.63%)
Apr 08, 2015 63.98 65.00 63.87 64.45 7,479,695 +0.29(+0.46%)
Apr 07, 2015 64.39 64.87 64.03 64.15 5,315,476 -0.54(-0.83%)
Apr 06, 2015 62.67 64.75 62.65 64.69 8,241,945 +1.50(+2.37%)
Apr 02, 2015 62.04 63.19 63.19 63.19 4,020,578 +1.26(+2.03%)
Apr 01, 2015 62.27 62.40 61.49 61.93 6,701,997 -0.31(-0.50%)
Mar 31, 2015 62.98 63.26 62.23 62.24 4,848,320 -0.96(-1.52%)
Mar 30, 2015 62.82 63.37 62.12 63.20 5,757,939 +0.51(+0.82%)
Mar 27, 2015 62.09 63.02 61.74 62.69 4,965,208 +0.62(+1.01%)
Mar 26, 2015 62.12 63.12 62.01 62.06 7,335,119 -1.06(-1.68%)
Mar 25, 2015 64.54 64.83 62.82 63.12 6,320,968 -1.56(-2.41%)
Mar 24, 2015 64.68 65.11 64.23 64.68 4,963,442 +0.06(+0.09%)
Mar 23, 2015 64.84 65.15 64.42 64.62 11,863,835 -0.23(-0.35%)
Mar 20, 2015 64.30 65.28 64.26 64.85 46,061,744 +0.64(+1.00%)
Mar 19, 2015 63.93 64.67 63.78 64.21 7,866,188 +0.13(+0.21%)
Mar 18, 2015 63.31 64.31 62.83 64.08 8,565,931 +0.68(+1.07%)
Mar 17, 2015 63.59 63.67 63.09 63.40 7,398,311 -0.37(-0.59%)
Mar 16, 2015 62.48 63.87 62.48 63.78 12,925,127 +2.24(+3.64%)
Mar 13, 2015 61.93 61.98 61.22 61.54 4,957,102 -0.39(-0.63%)
Mar 12, 2015 61.10 62.04 60.84 61.93 6,753,535 +1.28(+2.11%)
Mar 11, 2015 60.56 61.07 59.54 60.65 4,478,575 -0.15(-0.25%)
Mar 10, 2015 60.79 61.21 60.51 60.80 7,469,421 -0.57(-0.93%)
Mar 09, 2015 60.41 61.41 60.36 61.37 4,431,069 +0.85(+1.40%)
Mar 06, 2015 60.70 61.41 60.32 60.53 6,414,574 -0.62(-1.02%)
Mar 05, 2015 61.34 61.45 60.93 61.15 4,385,771 +0.13(+0.22%)
Mar 04, 2015 60.85 61.20 61.16 61.02 5,293,016 -0.14(-0.23%)
Mar 03, 2015 61.32 61.32 60.70 61.16 7,784,943 -0.30(-0.49%)
Mar 02, 2015 61.18 61.78 60.71 61.46 9,060,513 +0.40(+0.65%)
Feb 27, 2015 59.74 61.57 59.59 61.07 12,111,973 +1.05(+1.75%)
Feb 26, 2015 58.73 60.15 58.54 60.01 9,011,427 +1.21(+2.05%)
Feb 25, 2015 58.99 59.10 58.54 58.81 4,197,193 -0.28(-0.47%)
Feb 24, 2015 57.57 59.38 57.51 59.09 8,661,175 +1.32(+2.29%)
Feb 23, 2015 56.87 57.97 56.80 57.77 8,219,263 +1.07(+1.89%)
Feb 20, 2015 56.66 56.76 56.13 56.69 4,614,196 +0.02(+0.04%)
Feb 19, 2015 57.18 57.57 56.61 56.67 3,345,915 -0.51(-0.89%)
Feb 18, 2015 57.03 57.28 56.63 57.18 4,289,931 -0.15(-0.27%)
Feb 17, 2015 57.61 57.70 57.24 57.33 4,218,110 -0.54(-0.93%)
Feb 13, 2015 58.54 57.87 57.87 57.87 4,481,247 -0.90(-1.54%)
Feb 12, 2015 58.19 59.26 58.02 58.77 8,056,230 +0.32(+0.54%)
Feb 11, 2015 56.45 58.76 56.38 58.46 10,405,091 +2.09(+3.70%)
Feb 10, 2015 56.09 56.40 55.59 56.37 5,759,517 +0.21(+0.38%)
Feb 09, 2015 55.60 56.21 55.58 56.16 4,291,517 +0.18(+0.33%)
Feb 06, 2015 54.99 56.41 54.71 55.97 6,113,192 +1.00(+1.82%)
Feb 05, 2015 55.08 55.20 54.74 54.97 5,533,422 +0.09(+0.16%)
Feb 04, 2015 55.31 55.52 54.56 54.88 4,600,127 -0.09(-0.16%)
Feb 03, 2015 55.21 55.30 54.62 54.97 3,940,344 -0.07(-0.13%)
Feb 02, 2015 53.70 55.11 53.66 55.05 5,778,609 +0.84(+1.55%)
Jan 30, 2015 54.04 54.75 53.97 54.21 9,137,760 -0.60(-1.10%)
Jan 29, 2015 54.69 54.81 53.77 54.81 5,347,750 +0.59(+1.08%)
Jan 28, 2015 55.53 55.53 54.09 54.22 5,479,762 -0.85(-1.55%)
Jan 27, 2015 55.21 55.73 54.97 55.07 3,803,581 -0.67(-1.20%)
Jan 26, 2015 55.69 55.93 55.41 55.74 3,605,858 +0.18(+0.33%)
Jan 23, 2015 55.82 55.82 55.27 55.56 4,448,892 -0.32(-0.57%)
Jan 22, 2015 55.84 56.02 55.22 55.88 4,843,737 +0.32(+0.57%)
Jan 21, 2015 55.51 56.19 55.17 55.56 3,468,893 -0.34(-0.60%)
Jan 20, 2015 55.92 56.22 55.35 55.90 3,733,742 +0.01(+0.03%)
Jan 16, 2015 54.74 55.95 54.69 55.88 6,641,884 +0.92(+1.67%)
Jan 15, 2015 55.80 55.93 54.84 54.96 4,863,783 -0.15(-0.28%)
Jan 14, 2015 55.08 55.44 54.58 55.12 4,439,617 -0.20(-0.36%)
Jan 13, 2015 55.27 56.07 54.47 55.32 7,038,147 -0.32(-0.58%)
Jan 12, 2015 55.71 56.00 55.01 55.64 3,959,985 +0.02(+0.04%)
Jan 09, 2015 56.82 56.99 55.57 55.62 5,039,666 -1.38(-2.42%)
Jan 08, 2015 56.82 57.29 56.49 57.00 5,560,497 +0.70(+1.24%)
Jan 07, 2015 55.16 56.37 55.10 56.30 7,716,755 +1.40(+2.56%)
Jan 06, 2015 55.84 55.86 54.35 54.90 6,642,982 +0.14(+0.25%)
Jan 05, 2015 55.19 55.79 54.59 54.76 6,492,005 -1.10(-1.97%)
Jan 02, 2015 55.94 56.74 55.19 55.86 5,358,343 -0.15(-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.