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 (%)
May 31, 2016 57.57 58.05 57.35 57.91 6,692,681 +0.30(+0.52%)
May 27, 2016 57.68 57.61 57.61 57.61 4,013,743 +0.16(+0.29%)
May 26, 2016 57.96 58.01 57.42 57.45 4,971,340 -0.64(-1.09%)
May 25, 2016 57.84 58.30 57.76 58.08 5,467,624 +0.36(+0.62%)
May 24, 2016 57.40 58.10 57.39 57.72 6,267,546 +0.46(+0.81%)
May 23, 2016 57.63 57.81 57.16 57.26 4,844,476 -0.52(-0.89%)
May 20, 2016 57.12 58.01 57.09 57.78 8,288,669 +0.76(+1.33%)
May 19, 2016 56.88 57.60 56.67 57.02 4,029,582 -0.25(-0.43%)
May 18, 2016 57.23 57.63 56.75 57.27 7,865,293 +0.04(+0.08%)
May 17, 2016 58.13 58.35 57.22 57.22 10,268,838 -1.79(-3.03%)
May 16, 2016 58.67 59.28 58.37 59.01 6,960,337 +0.46(+0.79%)
May 13, 2016 59.28 59.61 58.50 58.55 5,455,088 -0.94(-1.58%)
May 12, 2016 59.86 60.01 59.34 59.49 4,117,805 -0.27(-0.45%)
May 11, 2016 60.29 60.29 59.15 59.75 7,946,032 -0.51(-0.85%)
May 10, 2016 60.30 60.51 60.07 60.27 4,293,213 +0.02(+0.04%)
May 09, 2016 59.21 60.55 59.14 60.25 8,360,681 +1.09(+1.84%)
May 06, 2016 58.84 59.21 58.27 59.16 15,322,128 -1.51(-2.49%)
May 05, 2016 60.58 60.92 60.33 60.67 3,398,287 -0.02(-0.04%)
May 04, 2016 60.36 60.87 60.21 60.69 4,673,505 +0.02(+0.04%)
May 03, 2016 59.48 61.01 59.33 60.67 7,108,201 +0.67(+1.12%)
May 02, 2016 58.91 60.17 58.85 60.00 4,364,080 +0.95(+1.61%)
Apr 29, 2016 59.27 59.40 58.30 59.05 7,278,910 -0.79(-1.33%)
Apr 28, 2016 60.41 60.61 59.70 59.84 3,862,815 -0.90(-1.49%)
Apr 27, 2016 60.68 61.05 60.36 60.74 4,812,409 +0.19(+0.31%)
Apr 26, 2016 60.19 60.62 59.86 60.56 4,564,577 +0.69(+1.14%)
Apr 25, 2016 59.60 59.88 59.37 59.87 3,976,604 +0.19(+0.31%)
Apr 22, 2016 59.98 60.41 59.37 59.69 5,053,911 -0.31(-0.52%)
Apr 21, 2016 60.36 60.69 59.97 60.00 4,326,170 -0.42(-0.70%)
Apr 20, 2016 61.14 61.21 60.38 60.42 4,118,085 -0.53(-0.87%)
Apr 19, 2016 60.53 61.04 60.10 60.95 7,231,298 +0.44(+0.73%)
Apr 18, 2016 60.46 60.68 60.22 60.51 5,544,144 -0.14(-0.23%)
Apr 15, 2016 60.90 60.95 60.42 60.65 4,357,343 +0.13(+0.22%)
Apr 14, 2016 60.32 60.60 60.14 60.52 5,422,939 +0.13(+0.22%)
Apr 13, 2016 61.03 61.07 60.19 60.39 7,058,816 -0.17(-0.28%)
Apr 12, 2016 60.52 60.85 60.26 60.56 4,865,946 +0.12(+0.20%)
Apr 11, 2016 60.86 61.18 60.34 60.44 4,162,179 -0.16(-0.27%)
Apr 08, 2016 60.74 61.12 60.46 60.60 5,601,802 +0.05(+0.09%)
Apr 07, 2016 62.10 62.22 60.48 60.55 7,589,758 -1.78(-2.86%)
Apr 06, 2016 62.07 63.38 61.91 62.33 10,764,330 +0.25(+0.40%)
Apr 05, 2016 63.88 64.05 61.48 62.08 12,667,007 -2.20(-3.42%)
Apr 04, 2016 64.53 64.64 63.17 64.28 6,864,308 -0.29(-0.45%)
Apr 01, 2016 62.74 64.68 62.58 64.57 8,730,801 +1.83(+2.92%)
Mar 31, 2016 62.43 62.91 62.34 62.74 5,126,464 +0.45(+0.73%)
Mar 30, 2016 62.19 62.46 61.84 62.29 3,774,516 +0.45(+0.73%)
Mar 29, 2016 61.76 61.86 61.03 61.83 3,786,035 +0.17(+0.28%)
Mar 28, 2016 61.32 61.98 61.12 61.66 2,333,548 +0.34(+0.56%)
Mar 24, 2016 61.25 61.32 61.32 61.32 2,614,202 -0.01(-0.01%)
Mar 23, 2016 61.68 61.85 61.13 61.33 2,838,540 -0.34(-0.56%)
Mar 22, 2016 61.94 62.07 61.27 61.67 3,742,608 -0.56(-0.90%)
Mar 21, 2016 62.46 62.60 62.18 62.23 3,493,636 -0.29(-0.46%)
Mar 18, 2016 62.38 62.99 61.86 62.52 12,702,192 +0.48(+0.77%)
Mar 17, 2016 60.63 62.13 60.63 62.04 5,147,035 +0.89(+1.46%)
Mar 16, 2016 60.48 61.24 60.28 61.15 4,344,740 +0.58(+0.96%)
Mar 15, 2016 60.26 60.94 60.25 60.57 2,651,580 -0.15(-0.25%)
Mar 14, 2016 60.42 60.97 60.33 60.71 2,516,557 +0.08(+0.14%)
Mar 11, 2016 60.65 60.76 60.19 60.63 3,417,934 +0.56(+0.93%)
Mar 10, 2016 60.77 60.96 59.19 60.07 4,809,718 -0.70(-1.15%)
Mar 09, 2016 60.28 61.89 60.05 60.77 6,738,087 +0.90(+1.51%)
Mar 08, 2016 58.79 60.66 58.62 59.87 5,341,775 +0.92(+1.57%)
Mar 07, 2016 58.75 59.60 58.55 58.95 4,818,146 -0.22(-0.38%)
Mar 04, 2016 59.58 59.65 58.87 59.17 2,845,082 -0.35(-0.59%)
Mar 03, 2016 59.11 59.56 58.34 59.52 3,414,042 +0.34(+0.58%)
Mar 02, 2016 59.81 59.94 58.56 59.18 5,555,272 -0.66(-1.11%)
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.