Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.42 +0.40 (+1.93%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 62.55 63.12 62.38 63.05 3,856,219 +0.98(+1.57%)
Jun 30, 2015 62.63 62.81 62.01 62.08 5,140,195 +0.12(+0.19%)
Jun 29, 2015 63.23 63.34 61.94 61.96 3,804,650 -1.83(-2.87%)
Jun 26, 2015 63.81 64.02 63.27 63.79 19,631,614 +0.30(+0.47%)
Jun 25, 2015 63.31 63.94 63.19 63.49 3,591,752 +0.15(+0.24%)
Jun 24, 2015 63.86 63.92 63.08 63.33 3,302,224 -0.69(-1.08%)
Jun 23, 2015 64.65 64.66 63.83 64.02 3,422,070 -0.49(-0.75%)
Jun 22, 2015 65.34 65.61 64.41 64.51 3,916,437 -0.57(-0.87%)
Jun 19, 2015 64.56 65.71 64.43 65.08 8,681,104 +0.53(+0.82%)
Jun 18, 2015 63.16 64.85 63.14 64.55 4,739,575 +1.60(+2.55%)
Jun 17, 2015 63.22 63.27 62.60 62.94 3,919,996 -0.19(-0.30%)
Jun 16, 2015 62.08 63.18 61.94 63.13 3,544,522 +1.07(+1.73%)
Jun 15, 2015 62.25 62.45 61.67 62.06 3,579,390 -0.47(-0.75%)
Jun 12, 2015 62.86 63.00 62.43 62.53 4,113,737 -0.54(-0.85%)
Jun 11, 2015 62.98 63.37 62.86 63.07 4,106,442 +0.22(+0.35%)
Jun 10, 2015 62.14 63.08 62.02 62.85 4,349,779 +0.97(+1.57%)
Jun 09, 2015 61.46 62.21 61.46 61.88 4,078,801 +0.67(+1.09%)
Jun 08, 2015 61.55 61.83 60.96 61.21 3,508,969 -0.46(-0.75%)
Jun 05, 2015 62.52 62.80 61.61 61.67 3,959,063 -1.00(-1.60%)
Jun 04, 2015 63.30 63.50 62.28 62.67 5,408,528 -0.42(-0.66%)
Jun 03, 2015 63.50 64.04 62.98 63.09 4,891,697 -0.37(-0.59%)
Jun 02, 2015 63.45 63.91 63.05 63.47 3,777,095 +0.26(+0.41%)
Jun 01, 2015 63.35 63.47 62.27 63.21 2,669,821 +0.10(+0.16%)
May 29, 2015 63.11 63.88 62.88 63.11 4,054,194 -0.15(-0.24%)
May 28, 2015 63.47 63.77 62.88 63.26 2,242,455 -0.10(-0.15%)
May 27, 2015 62.94 63.83 62.94 63.36 2,946,613 +0.46(+0.74%)
May 26, 2015 63.63 63.75 62.38 62.89 5,111,969 -0.66(-1.04%)
May 22, 2015 63.75 63.55 63.55 63.55 3,125,609 -0.51(-0.79%)
May 21, 2015 62.30 64.09 62.13 64.06 4,689,178 +1.65(+2.65%)
May 20, 2015 63.19 63.19 62.24 62.41 2,899,313 -0.70(-1.11%)
May 19, 2015 63.27 63.50 62.88 63.11 3,125,246 -0.38(-0.60%)
May 18, 2015 63.30 63.72 62.97 63.49 3,340,393 -0.08(-0.13%)
May 15, 2015 63.05 63.64 62.86 63.57 4,855,665 +0.82(+1.31%)
May 14, 2015 62.38 62.79 62.02 62.75 3,306,306 +0.94(+1.52%)
May 13, 2015 61.93 62.48 61.52 61.80 2,786,384 -0.08(-0.13%)
May 12, 2015 61.59 62.42 61.23 61.89 3,336,402 -0.05(-0.08%)
May 11, 2015 62.58 62.83 61.90 61.94 3,549,144 -0.57(-0.91%)
May 08, 2015 62.44 62.89 62.18 62.50 3,071,718 +0.58(+0.94%)
May 07, 2015 61.08 62.66 60.87 61.92 5,992,069 +0.83(+1.36%)
May 06, 2015 61.18 61.56 60.80 61.09 3,289,205 -0.03(-0.05%)
May 05, 2015 61.76 61.95 60.92 61.12 4,181,131 -0.73(-1.18%)
May 04, 2015 61.66 62.27 61.35 61.85 3,278,394 +0.49(+0.80%)
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.