Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 63.69 63.13 63.13 63.13 3,411,173 -0.92(-1.43%)
Dec 30, 2015 64.36 64.49 64.00 64.04 2,947,015 -0.32(-0.50%)
Dec 29, 2015 64.06 64.53 63.91 64.36 4,816,609 +0.73(+1.14%)
Dec 28, 2015 63.74 64.05 63.32 63.63 2,877,975 -0.46(-0.72%)
Dec 24, 2015 64.02 64.09 64.09 64.09 1,844,059 +0.30(+0.48%)
Dec 23, 2015 63.98 64.12 63.54 63.79 4,801,126 +0.03(+0.05%)
Dec 22, 2015 63.02 64.00 62.44 63.76 6,735,478 +0.83(+1.32%)
Dec 21, 2015 61.54 63.03 61.31 62.93 6,603,977 +1.76(+2.88%)
Dec 18, 2015 61.33 61.85 60.89 61.16 11,506,657 -0.62(-1.00%)
Dec 17, 2015 63.09 63.25 61.74 61.78 5,122,889 -1.02(-1.62%)
Dec 16, 2015 61.48 62.98 61.13 62.80 6,497,243 +1.93(+3.17%)
Dec 15, 2015 61.82 62.24 60.82 60.87 6,055,515 -0.33(-0.55%)
Dec 14, 2015 60.64 61.45 60.16 61.20 5,638,515 +0.63(+1.04%)
Dec 11, 2015 60.85 61.45 60.07 60.57 5,677,954 -1.27(-2.05%)
Dec 10, 2015 61.85 62.28 61.34 61.84 3,629,124 +0.06(+0.10%)
Dec 09, 2015 61.56 62.27 61.05 61.78 5,717,737 -0.24(-0.38%)
Dec 08, 2015 62.46 62.93 61.85 62.02 6,887,976 -0.90(-1.43%)
Dec 07, 2015 62.61 63.11 62.22 62.91 7,914,212 +0.19(+0.30%)
Dec 04, 2015 60.80 62.81 60.79 62.73 6,343,797 +1.99(+3.27%)
Dec 03, 2015 61.97 62.41 60.60 60.74 5,822,286 -1.02(-1.64%)
Dec 02, 2015 62.30 62.30 61.55 61.76 3,739,035 -0.50(-0.81%)
Dec 01, 2015 62.59 62.78 61.79 62.26 4,018,212 -0.03(-0.05%)
Nov 30, 2015 62.34 62.65 62.10 62.29 5,205,342 -0.11(-0.18%)
Nov 27, 2015 61.87 63.16 61.87 62.40 3,165,516 +0.58(+0.94%)
Nov 25, 2015 61.48 61.82 61.82 61.82 2,813,034 +0.35(+0.57%)
Nov 24, 2015 60.14 61.62 59.75 61.48 6,953,517 +0.76(+1.25%)
Nov 23, 2015 60.50 61.08 59.75 60.72 5,768,085 +0.06(+0.10%)
Nov 20, 2015 61.92 61.92 60.53 60.66 7,893,011 -0.74(-1.21%)
Nov 19, 2015 62.68 62.81 60.68 61.40 6,011,031 -1.30(-2.07%)
Nov 18, 2015 61.51 62.88 61.35 62.70 6,213,762 +1.19(+1.94%)
Nov 17, 2015 60.91 62.08 60.80 61.51 6,371,791 +0.84(+1.38%)
Nov 16, 2015 58.56 60.85 58.49 60.67 8,013,474 +1.98(+3.37%)
Nov 13, 2015 59.44 59.93 58.59 58.69 7,692,336 -0.91(-1.53%)
Nov 12, 2015 60.54 60.74 59.42 59.60 7,775,583 -0.79(-1.30%)
Nov 11, 2015 61.78 61.89 60.30 60.39 8,176,701 -1.26(-2.05%)
Nov 10, 2015 61.87 62.58 61.45 61.65 5,829,691 +0.04(+0.06%)
Nov 09, 2015 62.19 62.27 60.84 61.61 6,030,361 -0.88(-1.41%)
Nov 06, 2015 63.25 63.41 61.82 62.49 8,304,616 -0.94(-1.49%)
Nov 05, 2015 64.70 64.73 63.21 63.43 4,810,329 -1.13(-1.75%)
Nov 04, 2015 65.21 65.31 63.52 64.56 7,430,608 -0.55(-0.85%)
Nov 03, 2015 63.80 65.80 63.48 65.12 9,544,370 +1.24(+1.94%)
Nov 02, 2015 62.22 63.94 61.49 63.88 9,416,279 +1.38(+2.21%)
Oct 30, 2015 61.90 62.71 60.90 62.50 10,974,445 +0.59(+0.95%)
Oct 29, 2015 63.00 64.03 61.83 61.91 13,418,059 -0.79(-1.26%)
Oct 28, 2015 67.93 68.64 62.32 62.70 32,996,190 -7.54(-10.73%)
Oct 27, 2015 65.83 70.65 65.66 70.23 18,836,956 +4.19(+6.35%)
Oct 26, 2015 66.52 66.65 65.82 66.04 5,609,490 -0.35(-0.53%)
Oct 23, 2015 66.05 66.54 64.83 66.39 6,377,118 +0.98(+1.50%)
Oct 22, 2015 64.86 65.88 64.84 65.41 5,823,873 +0.44(+0.67%)
Oct 21, 2015 65.75 65.76 64.75 64.98 4,757,427 -0.52(-0.79%)
Oct 20, 2015 65.29 66.10 65.23 65.49 3,665,635 +0.21(+0.32%)
Oct 19, 2015 64.81 65.35 64.78 65.29 5,032,313 +0.24(+0.36%)
Oct 16, 2015 64.78 65.09 64.00 65.05 5,032,711 +0.65(+1.01%)
Oct 15, 2015 62.56 64.45 62.27 64.40 4,675,829 +2.38(+3.84%)
Oct 14, 2015 62.75 63.03 61.59 62.02 4,808,508 -0.82(-1.30%)
Oct 13, 2015 63.23 63.80 62.71 62.84 3,886,382 -0.79(-1.24%)
Oct 12, 2015 62.87 63.66 62.82 63.63 2,845,586 +0.62(+0.98%)
Oct 09, 2015 62.19 63.12 61.81 63.01 4,834,989 +0.80(+1.29%)
Oct 08, 2015 62.08 63.18 61.66 62.20 4,490,096 -0.12(-0.19%)
Oct 07, 2015 62.66 62.73 61.51 62.32 4,748,446 +0.25(+0.40%)
Oct 06, 2015 64.27 64.85 61.73 62.07 7,819,137 -2.85(-4.39%)
Oct 05, 2015 64.74 65.33 64.29 64.92 6,969,223 +0.63(+0.98%)
Oct 02, 2015 61.49 64.33 61.05 64.29 6,273,110 +1.83(+2.93%)
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.