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 (%)
Jan 29, 2016 56.10 56.93 55.08 56.92 6,872,516 +1.51(+2.72%)
Jan 28, 2016 56.30 56.35 54.71 55.41 6,213,196 -0.60(-1.07%)
Jan 27, 2016 57.10 57.45 55.67 56.01 4,860,898 -0.71(-1.25%)
Jan 26, 2016 56.26 56.98 56.26 56.72 4,985,292 +0.52(+0.93%)
Jan 25, 2016 57.56 57.79 56.09 56.20 4,770,027 -1.52(-2.63%)
Jan 22, 2016 57.57 57.90 56.84 57.72 4,830,888 +1.33(+2.36%)
Jan 21, 2016 56.73 57.06 56.07 56.39 6,230,267 -0.34(-0.59%)
Jan 20, 2016 56.55 57.27 54.98 56.73 7,539,617 -0.89(-1.55%)
Jan 19, 2016 57.78 58.29 57.02 57.62 8,812,720 +0.55(+0.96%)
Jan 15, 2016 56.75 57.07 57.07 57.07 10,653,940 -1.39(-2.37%)
Jan 14, 2016 57.12 59.07 56.96 58.45 8,256,234 +1.39(+2.43%)
Jan 13, 2016 58.42 58.68 56.85 57.07 7,115,678 -1.35(-2.31%)
Jan 12, 2016 58.25 58.53 57.70 58.42 5,803,581 +0.57(+0.99%)
Jan 11, 2016 58.38 58.80 57.02 57.85 7,500,043 -0.02(-0.04%)
Jan 08, 2016 58.46 59.26 57.78 57.87 13,680,893 -0.09(-0.15%)
Jan 07, 2016 58.83 58.83 56.43 57.95 15,912,281 +1.10(+1.93%)
Jan 06, 2016 57.50 58.02 56.71 56.85 16,329,017 -0.89(-1.53%)
Jan 05, 2016 59.11 59.32 57.71 57.74 10,647,134 -1.56(-2.62%)
Jan 04, 2016 59.76 59.81 58.63 59.30 8,890,006 -1.50(-2.47%)
Dec 31, 2015 61.35 60.80 60.80 60.80 3,541,695 -0.88(-1.43%)
Dec 30, 2015 61.99 62.12 61.65 61.68 3,059,777 -0.31(-0.50%)
Dec 29, 2015 61.70 62.15 61.56 61.99 5,000,909 +0.70(+1.14%)
Dec 28, 2015 61.40 61.69 60.99 61.29 2,988,096 -0.44(-0.72%)
Dec 24, 2015 61.66 61.73 61.73 61.73 1,914,619 +0.29(+0.48%)
Dec 23, 2015 61.62 61.76 61.20 61.44 4,984,833 +0.03(+0.05%)
Dec 22, 2015 60.70 61.65 60.14 61.41 6,993,200 +0.80(+1.32%)
Dec 21, 2015 59.27 60.70 59.05 60.61 6,856,666 +1.70(+2.88%)
Dec 18, 2015 59.07 59.57 58.65 58.91 11,946,939 -0.59(-1.00%)
Dec 17, 2015 60.77 60.92 59.47 59.50 5,318,908 -0.98(-1.62%)
Dec 16, 2015 59.21 60.66 58.87 60.48 6,745,848 +1.86(+3.17%)
Dec 15, 2015 59.55 59.95 58.57 58.62 6,287,219 -0.32(-0.55%)
Dec 14, 2015 58.40 59.18 57.94 58.95 5,854,263 +0.61(+1.04%)
Dec 11, 2015 58.60 59.18 57.85 58.34 5,895,211 -1.22(-2.05%)
Dec 10, 2015 59.57 59.99 59.08 59.56 3,767,986 +0.06(+0.10%)
Dec 09, 2015 59.30 59.97 58.80 59.50 5,936,516 -0.23(-0.38%)
Dec 08, 2015 60.16 60.61 59.57 59.73 7,151,532 -0.86(-1.43%)
Dec 07, 2015 60.30 60.78 59.92 60.60 8,217,035 +0.18(+0.30%)
Dec 04, 2015 58.56 60.50 58.55 60.42 6,586,531 +1.91(+3.27%)
Dec 03, 2015 59.68 60.11 58.37 58.50 6,045,065 -0.98(-1.64%)
Dec 02, 2015 60.00 60.00 59.28 59.48 3,882,103 -0.49(-0.81%)
Dec 01, 2015 60.28 60.47 59.52 59.97 4,171,962 -0.03(-0.05%)
Nov 30, 2015 60.05 60.35 59.81 60.00 5,404,515 -0.11(-0.18%)
Nov 27, 2015 59.59 60.83 59.59 60.10 3,286,639 +0.56(+0.94%)
Nov 25, 2015 59.21 59.55 59.55 59.55 2,920,670 +0.34(+0.57%)
Nov 24, 2015 57.93 59.35 57.55 59.21 7,219,581 +0.73(+1.25%)
Nov 23, 2015 58.28 58.83 57.55 58.48 5,988,791 +0.06(+0.10%)
Nov 20, 2015 59.64 59.64 58.30 58.42 8,195,023 -0.71(-1.21%)
Nov 19, 2015 60.37 60.50 58.44 59.14 6,241,033 -1.25(-2.07%)
Nov 18, 2015 59.24 60.56 59.09 60.39 6,451,521 +1.15(+1.94%)
Nov 17, 2015 58.66 59.79 58.56 59.24 6,615,597 +0.81(+1.38%)
Nov 16, 2015 56.40 58.61 56.33 58.43 8,320,095 +1.91(+3.37%)
Nov 13, 2015 57.25 57.73 56.43 56.53 7,986,670 -0.88(-1.53%)
Nov 12, 2015 58.31 58.50 57.23 57.40 8,073,102 -0.76(-1.30%)
Nov 11, 2015 59.50 59.61 58.08 58.16 8,489,568 -1.22(-2.05%)
Nov 10, 2015 59.59 60.27 59.18 59.38 6,052,753 +0.04(+0.06%)
Nov 09, 2015 59.90 59.97 58.60 59.34 6,261,102 -0.85(-1.41%)
Nov 06, 2015 60.92 61.08 59.54 60.19 8,622,378 -0.91(-1.49%)
Nov 05, 2015 62.32 62.34 60.88 61.10 4,994,388 -1.09(-1.75%)
Nov 04, 2015 62.81 62.90 61.17 62.18 7,714,927 -0.53(-0.85%)
Nov 03, 2015 61.44 63.37 61.14 62.72 9,909,569 +1.19(+1.94%)
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.