Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 63.68 63.11 63.11 63.11 3,411,796 -0.92(-1.43%)
Dec 30, 2015 64.35 64.48 63.99 64.03 2,947,553 -0.32(-0.50%)
Dec 29, 2015 64.04 64.52 63.90 64.35 4,817,490 +0.73(+1.14%)
Dec 28, 2015 63.73 64.04 63.31 63.62 2,878,501 -0.46(-0.72%)
Dec 24, 2015 64.01 64.08 64.08 64.08 1,844,396 +0.30(+0.48%)
Dec 23, 2015 63.97 64.11 63.53 63.78 4,802,003 +0.03(+0.05%)
Dec 22, 2015 63.01 63.99 62.43 63.75 6,736,709 +0.83(+1.32%)
Dec 21, 2015 61.52 63.01 61.30 62.92 6,605,183 +1.76(+2.88%)
Dec 18, 2015 61.32 61.84 60.88 61.15 11,508,760 -0.62(-1.00%)
Dec 17, 2015 63.08 63.24 61.73 61.77 5,123,825 -1.02(-1.62%)
Dec 16, 2015 61.46 62.97 61.12 62.78 6,498,430 +1.93(+3.17%)
Dec 15, 2015 61.81 62.23 60.81 60.86 6,056,622 -0.33(-0.55%)
Dec 14, 2015 60.63 61.44 60.15 61.19 5,639,545 +0.63(+1.04%)
Dec 11, 2015 60.83 61.44 60.06 60.56 5,678,991 -1.27(-2.05%)
Dec 10, 2015 61.84 62.27 61.33 61.83 3,629,787 +0.06(+0.10%)
Dec 09, 2015 61.55 62.26 61.04 61.77 5,718,782 -0.24(-0.38%)
Dec 08, 2015 62.45 62.92 61.84 62.01 6,889,234 -0.90(-1.43%)
Dec 07, 2015 62.60 63.10 62.21 62.90 7,915,658 +0.19(+0.30%)
Dec 04, 2015 60.79 62.80 60.78 62.72 6,344,956 +1.99(+3.27%)
Dec 03, 2015 61.95 62.40 60.59 60.73 5,823,350 -1.02(-1.64%)
Dec 02, 2015 62.29 62.29 61.54 61.75 3,739,718 -0.50(-0.81%)
Dec 01, 2015 62.58 62.77 61.78 62.25 4,018,947 -0.03(-0.05%)
Nov 30, 2015 62.33 62.64 62.09 62.28 5,206,293 -0.11(-0.18%)
Nov 27, 2015 61.86 63.15 61.86 62.39 3,166,095 +0.58(+0.94%)
Nov 25, 2015 61.46 61.81 61.81 61.81 2,813,548 +0.35(+0.57%)
Nov 24, 2015 60.13 61.61 59.74 61.46 6,954,788 +0.76(+1.25%)
Nov 23, 2015 60.49 61.07 59.74 60.71 5,769,139 +0.06(+0.10%)
Nov 20, 2015 61.91 61.91 60.52 60.65 7,894,453 -0.74(-1.21%)
Nov 19, 2015 62.67 62.80 60.66 61.39 6,012,130 -1.30(-2.07%)
Nov 18, 2015 61.49 62.87 61.34 62.69 6,214,897 +1.19(+1.94%)
Nov 17, 2015 60.89 62.07 60.79 61.49 6,372,955 +0.84(+1.38%)
Nov 16, 2015 58.55 60.84 58.48 60.66 8,014,938 +1.98(+3.37%)
Nov 13, 2015 59.43 59.92 58.58 58.68 7,693,742 -0.91(-1.53%)
Nov 12, 2015 60.53 60.73 59.40 59.59 7,777,004 -0.79(-1.30%)
Nov 11, 2015 61.77 61.88 60.29 60.38 8,178,195 -1.26(-2.05%)
Nov 10, 2015 61.86 62.57 61.44 61.64 5,830,755 +0.04(+0.06%)
Nov 09, 2015 62.18 62.26 60.83 61.60 6,031,462 -0.88(-1.41%)
Nov 06, 2015 63.24 63.40 61.81 62.48 8,306,133 -0.94(-1.49%)
Nov 05, 2015 64.69 64.71 63.19 63.42 4,811,208 -1.13(-1.75%)
Nov 04, 2015 65.20 65.30 63.50 64.55 7,431,965 -0.55(-0.85%)
Nov 03, 2015 63.78 65.78 63.47 65.11 9,546,113 +1.24(+1.94%)
Nov 02, 2015 62.21 63.93 61.48 63.87 9,417,999 +1.38(+2.21%)
Oct 30, 2015 61.89 62.70 60.88 62.49 10,976,449 +0.59(+0.95%)
Oct 29, 2015 62.99 64.02 61.81 61.90 13,420,510 -0.79(-1.26%)
Oct 28, 2015 67.92 68.62 62.31 62.68 33,002,216 -7.53(-10.73%)
Oct 27, 2015 65.82 70.64 65.64 70.22 18,840,396 +4.19(+6.35%)
Oct 26, 2015 66.51 66.64 65.81 66.03 5,610,515 -0.35(-0.53%)
Oct 23, 2015 66.04 66.53 64.82 66.38 6,378,283 +0.98(+1.50%)
Oct 22, 2015 64.85 65.87 64.82 65.40 5,824,936 +0.44(+0.67%)
Oct 21, 2015 65.74 65.74 64.74 64.97 4,758,296 -0.52(-0.79%)
Oct 20, 2015 65.27 66.09 65.22 65.48 3,666,305 +0.21(+0.32%)
Oct 19, 2015 64.80 65.34 64.77 65.27 5,033,232 +0.24(+0.36%)
Oct 16, 2015 64.77 65.08 63.98 65.04 5,033,630 +0.65(+1.01%)
Oct 15, 2015 62.54 64.43 62.26 64.39 4,676,683 +2.38(+3.84%)
Oct 14, 2015 62.74 63.02 61.58 62.01 4,809,386 -0.82(-1.30%)
Oct 13, 2015 63.22 63.78 62.70 62.83 3,887,091 -0.79(-1.24%)
Oct 12, 2015 62.86 63.64 62.81 63.61 2,846,106 +0.62(+0.98%)
Oct 09, 2015 62.18 63.11 61.80 62.99 4,835,872 +0.80(+1.29%)
Oct 08, 2015 62.07 63.16 61.65 62.19 4,490,916 -0.12(-0.19%)
Oct 07, 2015 62.65 62.72 61.50 62.31 4,749,313 +0.25(+0.40%)
Oct 06, 2015 64.26 64.84 61.71 62.06 7,820,565 -2.85(-4.39%)
Oct 05, 2015 64.73 65.32 64.28 64.91 6,970,496 +0.63(+0.98%)
Oct 02, 2015 61.48 64.32 61.04 64.28 6,274,255 +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.