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 (%)
Feb 29, 2016 59.09 59.52 58.67 58.78 4,339,440 -0.47(-0.79%)
Feb 26, 2016 59.57 59.61 58.73 59.25 6,053,017 -0.26(-0.44%)
Feb 25, 2016 59.18 59.53 58.50 59.51 4,506,573 +0.36(+0.62%)
Feb 24, 2016 58.12 59.15 58.02 59.15 4,826,261 +0.52(+0.89%)
Feb 23, 2016 58.43 58.78 57.85 58.63 5,150,916 -0.05(-0.09%)
Feb 22, 2016 58.38 58.74 57.90 58.68 4,497,300 +0.92(+1.59%)
Feb 19, 2016 56.92 57.78 56.56 57.76 5,478,134 +0.76(+1.33%)
Feb 18, 2016 57.71 58.07 56.92 57.00 5,451,724 -1.20(-2.06%)
Feb 17, 2016 57.48 58.26 57.06 58.20 5,714,779 +1.20(+2.10%)
Feb 16, 2016 58.23 58.23 56.72 57.00 6,462,748 -0.13(-0.22%)
Feb 12, 2016 56.77 57.13 57.13 57.13 5,684,978 +1.15(+2.05%)
Feb 11, 2016 55.48 56.41 54.76 55.98 6,839,595 -0.36(-0.63%)
Feb 10, 2016 56.08 57.45 55.59 56.34 5,587,728 +0.80(+1.44%)
Feb 09, 2016 53.77 56.10 53.47 55.54 9,751,355 +1.50(+2.77%)
Feb 08, 2016 54.98 54.98 52.99 54.04 12,092,403 -1.70(-3.05%)
Feb 05, 2016 56.77 57.36 55.43 55.74 8,397,875 -1.47(-2.58%)
Feb 04, 2016 56.89 57.31 55.67 57.21 7,314,046 +0.28(+0.49%)
Feb 03, 2016 58.13 58.33 56.37 56.93 6,024,785 -0.88(-1.53%)
Feb 02, 2016 58.62 58.77 57.60 57.81 5,819,291 -1.53(-2.59%)
Feb 01, 2016 58.47 59.82 58.05 59.34 6,697,567 +0.26(+0.44%)
Jan 29, 2016 58.24 59.10 57.17 59.09 6,620,451 +1.56(+2.72%)
Jan 28, 2016 58.44 58.50 56.79 57.52 5,985,314 -0.62(-1.07%)
Jan 27, 2016 59.28 59.63 57.79 58.14 4,682,614 -0.73(-1.25%)
Jan 26, 2016 58.40 59.14 58.40 58.88 4,802,446 +0.54(+0.93%)
Jan 25, 2016 59.75 59.99 58.23 58.34 4,595,076 -1.58(-2.63%)
Jan 22, 2016 59.76 60.10 59.00 59.92 4,653,705 +1.38(+2.36%)
Jan 21, 2016 58.89 59.23 58.20 58.54 6,001,758 -0.35(-0.59%)
Jan 20, 2016 58.70 59.45 57.07 58.89 7,263,085 -0.93(-1.55%)
Jan 19, 2016 59.98 60.51 59.19 59.81 8,489,495 +0.57(+0.96%)
Jan 15, 2016 58.91 59.24 59.24 59.24 10,263,184 -1.44(-2.37%)
Jan 14, 2016 59.29 61.32 59.13 60.68 7,953,419 +1.44(+2.43%)
Jan 13, 2016 60.65 60.92 59.01 59.24 6,854,695 -1.40(-2.31%)
Jan 12, 2016 60.46 60.76 59.89 60.64 5,590,722 +0.59(+0.99%)
Jan 11, 2016 60.60 61.03 59.19 60.05 7,224,963 -0.02(-0.04%)
Jan 08, 2016 60.69 61.52 59.98 60.07 13,179,117 -0.09(-0.15%)
Jan 07, 2016 61.07 61.07 58.57 60.16 15,328,664 +1.14(+1.93%)
Jan 06, 2016 59.69 60.23 58.87 59.02 15,730,115 -0.92(-1.53%)
Jan 05, 2016 61.36 61.58 59.91 59.94 10,256,628 -1.62(-2.63%)
Jan 04, 2016 62.04 62.09 60.86 61.55 8,563,946 -1.56(-2.47%)
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%)
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.