Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.47 +0.45 (+2.14%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 59.26 59.39 58.29 59.04 7,280,239 -0.79(-1.33%)
Apr 28, 2016 60.40 60.60 59.69 59.83 3,863,520 -0.90(-1.49%)
Apr 27, 2016 60.67 61.04 60.35 60.73 4,813,288 +0.19(+0.31%)
Apr 26, 2016 60.18 60.61 59.85 60.55 4,565,411 +0.68(+1.14%)
Apr 25, 2016 59.59 59.87 59.36 59.86 3,977,331 +0.19(+0.31%)
Apr 22, 2016 59.97 60.40 59.36 59.68 5,054,834 -0.31(-0.52%)
Apr 21, 2016 60.35 60.68 59.96 59.99 4,326,960 -0.42(-0.70%)
Apr 20, 2016 61.13 61.19 60.37 60.41 4,118,837 -0.53(-0.87%)
Apr 19, 2016 60.52 61.03 60.09 60.94 7,232,619 +0.44(+0.73%)
Apr 18, 2016 60.45 60.67 60.21 60.50 5,545,157 -0.14(-0.23%)
Apr 15, 2016 60.89 60.93 60.41 60.64 4,358,139 +0.13(+0.22%)
Apr 14, 2016 60.31 60.58 60.13 60.51 5,423,929 +0.13(+0.22%)
Apr 13, 2016 61.02 61.06 60.18 60.38 7,060,105 -0.17(-0.28%)
Apr 12, 2016 60.51 60.84 60.25 60.55 4,866,835 +0.12(+0.20%)
Apr 11, 2016 60.85 61.16 60.33 60.43 4,162,939 -0.16(-0.27%)
Apr 08, 2016 60.73 61.11 60.45 60.59 5,602,825 +0.05(+0.09%)
Apr 07, 2016 62.09 62.21 60.46 60.54 7,591,145 -1.78(-2.86%)
Apr 06, 2016 62.06 63.37 61.89 62.32 10,766,297 +0.25(+0.40%)
Apr 05, 2016 63.87 64.04 61.47 62.07 12,669,320 -2.20(-3.42%)
Apr 04, 2016 64.52 64.63 63.16 64.27 6,865,562 -0.29(-0.45%)
Apr 01, 2016 62.73 64.66 62.56 64.56 8,732,395 +1.83(+2.92%)
Mar 31, 2016 62.42 62.90 62.33 62.73 5,127,400 +0.45(+0.73%)
Mar 30, 2016 62.18 62.45 61.83 62.27 3,775,205 +0.45(+0.73%)
Mar 29, 2016 61.75 61.85 61.02 61.82 3,786,726 +0.17(+0.28%)
Mar 28, 2016 61.31 61.97 61.11 61.65 2,333,974 +0.34(+0.56%)
Mar 24, 2016 61.24 61.31 61.31 61.31 2,614,679 -0.01(-0.01%)
Mar 23, 2016 61.67 61.84 61.12 61.31 2,839,058 -0.34(-0.56%)
Mar 22, 2016 61.92 62.05 61.25 61.66 3,743,292 -0.56(-0.90%)
Mar 21, 2016 62.45 62.59 62.17 62.21 3,494,274 -0.29(-0.46%)
Mar 18, 2016 62.37 62.98 61.85 62.51 12,704,512 +0.48(+0.77%)
Mar 17, 2016 60.62 62.12 60.62 62.03 5,147,975 +0.89(+1.46%)
Mar 16, 2016 60.47 61.22 60.27 61.14 4,345,533 +0.58(+0.96%)
Mar 15, 2016 60.25 60.93 60.24 60.55 2,652,064 -0.15(-0.25%)
Mar 14, 2016 60.41 60.96 60.32 60.70 2,517,016 +0.08(+0.14%)
Mar 11, 2016 60.64 60.75 60.18 60.62 3,418,559 +0.56(+0.93%)
Mar 10, 2016 60.76 60.95 59.18 60.06 4,810,597 -0.70(-1.15%)
Mar 09, 2016 60.27 61.88 60.04 60.76 6,739,318 +0.90(+1.51%)
Mar 08, 2016 58.78 60.65 58.61 59.86 5,342,751 +0.92(+1.57%)
Mar 07, 2016 58.74 59.59 58.54 58.94 4,819,027 -0.22(-0.38%)
Mar 04, 2016 59.57 59.64 58.86 59.16 2,845,601 -0.35(-0.59%)
Mar 03, 2016 59.09 59.55 58.33 59.51 3,414,665 +0.34(+0.58%)
Mar 02, 2016 59.79 59.93 58.55 59.17 5,556,287 -0.66(-1.11%)
Mar 01, 2016 59.51 59.98 59.21 59.83 5,699,921 +1.05(+1.79%)
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%)
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.