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 (%)
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%)
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.