Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 66.26 66.63 65.60 66.49 4,859,607 +0.83(+1.27%)
Sep 29, 2015 66.21 67.09 65.17 65.66 5,603,037 -0.46(-0.69%)
Sep 28, 2015 68.03 68.37 65.58 66.11 6,055,620 -2.15(-3.15%)
Sep 25, 2015 69.71 70.27 67.86 68.26 6,606,562 -0.34(-0.50%)
Sep 24, 2015 69.22 69.47 68.03 68.61 5,357,404 -1.35(-1.93%)
Sep 23, 2015 71.48 71.48 69.22 69.96 2,998,112 +0.58(+0.84%)
Sep 22, 2015 69.35 70.18 68.79 69.38 4,847,703 -1.23(-1.74%)
Sep 21, 2015 69.67 70.76 69.62 70.61 4,931,501 +1.41(+2.03%)
Sep 18, 2015 70.99 71.03 68.97 69.20 13,475,741 -2.55(-3.56%)
Sep 17, 2015 72.89 72.89 71.40 71.75 4,578,853 -0.98(-1.35%)
Sep 16, 2015 72.73 72.83 72.23 72.74 3,174,972 -0.01(-0.01%)
Sep 15, 2015 72.37 73.00 71.54 72.75 3,388,886 +0.60(+0.83%)
Sep 14, 2015 72.54 72.62 71.93 72.15 3,778,258 -0.18(-0.25%)
Sep 11, 2015 71.22 72.38 71.01 72.33 4,107,169 +0.82(+1.14%)
Sep 10, 2015 70.83 72.11 70.83 71.51 4,988,838 +0.35(+0.49%)
Sep 09, 2015 73.67 73.67 70.96 71.16 4,652,829 -0.92(-1.28%)
Sep 08, 2015 70.95 72.15 70.77 72.08 4,960,552 +2.13(+3.04%)
Sep 04, 2015 69.62 69.95 69.95 69.95 6,835,249 -0.66(-0.94%)
Sep 03, 2015 70.69 71.40 70.35 70.62 5,029,443 +0.34(+0.49%)
Sep 02, 2015 69.59 70.46 68.74 70.27 6,316,719 +1.43(+2.08%)
Sep 01, 2015 67.48 69.71 67.36 68.84 8,874,877 -0.41(-0.59%)
Aug 31, 2015 69.49 69.71 68.76 69.25 4,412,783 -0.70(-1.00%)
Aug 28, 2015 69.82 70.45 69.13 69.94 4,924,720 -0.34(-0.49%)
Aug 27, 2015 69.03 70.65 68.74 70.29 6,961,524 +1.95(+2.86%)
Aug 26, 2015 66.95 68.48 64.87 68.34 8,868,859 +3.53(+5.44%)
Aug 25, 2015 67.22 69.60 64.70 64.81 13,387,086 -1.02(-1.54%)
Aug 24, 2015 65.52 67.97 60.81 65.82 13,268,567 -2.67(-3.90%)
Aug 21, 2015 70.91 71.17 68.46 68.50 10,103,750 -3.33(-4.63%)
Aug 20, 2015 72.19 72.94 71.79 71.83 4,256,652 -1.31(-1.79%)
Aug 19, 2015 73.01 73.83 72.64 73.14 3,932,806 -0.42(-0.58%)
Aug 18, 2015 74.05 74.17 73.23 73.56 4,262,273 -0.61(-0.82%)
Aug 17, 2015 73.36 74.20 73.08 74.17 2,345,618 +0.77(+1.05%)
Aug 14, 2015 73.54 74.05 73.17 73.40 3,550,835 -0.35(-0.48%)
Aug 13, 2015 74.47 74.64 73.58 73.75 4,367,394 -0.65(-0.88%)
Aug 12, 2015 73.59 74.68 73.03 74.41 4,471,791 +0.33(+0.44%)
Aug 11, 2015 74.42 75.00 73.65 74.08 3,761,752 -0.80(-1.06%)
Aug 10, 2015 75.08 75.27 74.58 74.88 3,037,575 +0.53(+0.72%)
Aug 07, 2015 75.48 75.48 73.36 74.34 5,297,828 -0.36(-0.48%)
Aug 06, 2015 77.04 77.21 74.64 74.70 4,315,720 -2.35(-3.05%)
Aug 05, 2015 77.33 77.55 76.74 77.05 3,156,889 +0.80(+1.06%)
Aug 04, 2015 76.59 76.60 75.55 76.25 3,736,430 -0.19(-0.25%)
Aug 03, 2015 76.61 76.75 75.76 76.44 2,846,336 -0.57(-0.75%)
Jul 31, 2015 77.03 77.28 76.45 77.01 3,629,702 +0.07(+0.09%)
Jul 30, 2015 76.75 77.33 76.60 76.94 2,947,039 -0.03(-0.04%)
Jul 29, 2015 76.22 77.52 76.17 76.97 4,804,546 +0.29(+0.37%)
Jul 28, 2015 75.52 76.92 75.23 76.68 4,354,860 +1.47(+1.95%)
Jul 27, 2015 75.60 76.06 74.68 75.22 3,248,963 -0.58(-0.77%)
Jul 24, 2015 76.20 76.45 75.61 75.80 2,887,035 -0.29(-0.39%)
Jul 23, 2015 77.19 77.20 75.87 76.10 2,590,663 -0.92(-1.20%)
Jul 22, 2015 77.09 77.32 76.58 77.02 4,569,684 +0.78(+1.02%)
Jul 21, 2015 76.16 76.39 75.68 76.24 2,679,050 +0.01(+0.01%)
Jul 20, 2015 75.90 76.44 75.46 76.23 2,933,881 -0.08(-0.10%)
Jul 17, 2015 76.24 76.53 75.81 76.31 3,093,193 -0.27(-0.35%)
Jul 16, 2015 75.67 76.68 75.23 76.58 8,345,246 +1.71(+2.28%)
Jul 15, 2015 75.18 75.46 74.49 74.88 4,032,423 -0.30(-0.40%)
Jul 14, 2015 75.52 75.55 74.94 75.18 3,725,318 -0.12(-0.16%)
Jul 13, 2015 74.76 75.63 74.13 75.30 7,214,328 +1.09(+1.47%)
Jul 10, 2015 73.13 74.75 72.76 74.21 9,586,912 +2.84(+3.98%)
Jul 09, 2015 71.73 71.92 70.13 71.37 13,023,097 +2.90(+4.24%)
Jul 08, 2015 69.11 69.33 68.07 68.47 5,192,405 -1.07(-1.54%)
Jul 07, 2015 68.23 69.82 68.10 69.54 5,998,468 +1.48(+2.18%)
Jul 06, 2015 67.69 68.42 67.53 68.05 4,063,250 -0.33(-0.49%)
Jul 02, 2015 68.61 68.39 68.39 68.39 3,527,965 +0.03(+0.05%)
Jul 01, 2015 67.81 68.43 67.62 68.36 3,557,087 +1.06(+1.57%)
Jun 30, 2015 67.89 68.09 67.23 67.30 4,741,463 +0.13(+0.19%)
Jun 29, 2015 68.55 68.67 67.15 67.17 3,509,519 -1.98(-2.87%)
Jun 26, 2015 69.18 69.41 68.60 69.15 18,108,766 +0.33(+0.47%)
Jun 25, 2015 68.64 69.31 68.50 68.83 3,313,135 +0.17(+0.24%)
Jun 24, 2015 69.23 69.30 68.39 68.66 3,046,066 -0.75(-1.08%)
Jun 23, 2015 70.09 70.10 69.20 69.41 3,156,616 -0.53(-0.75%)
Jun 22, 2015 70.84 71.12 69.83 69.93 3,612,634 -0.61(-0.87%)
Jun 19, 2015 69.99 71.23 69.85 70.55 8,007,700 +0.57(+0.82%)
Jun 18, 2015 68.47 70.30 68.45 69.97 4,371,920 +1.74(+2.55%)
Jun 17, 2015 68.53 68.59 67.86 68.24 3,615,917 -0.21(-0.30%)
Jun 16, 2015 67.30 68.49 67.15 68.44 3,269,569 +1.16(+1.73%)
Jun 15, 2015 67.49 67.70 66.86 67.28 3,301,732 -0.51(-0.75%)
Jun 12, 2015 68.15 68.30 67.68 67.79 3,794,629 -0.58(-0.85%)
Jun 11, 2015 68.28 68.70 68.14 68.37 3,787,900 +0.24(+0.35%)
Jun 10, 2015 67.37 68.39 67.24 68.13 4,012,361 +1.05(+1.57%)
Jun 09, 2015 66.63 67.44 66.63 67.08 3,762,404 +0.73(+1.09%)
Jun 08, 2015 66.73 67.03 66.09 66.36 3,236,774 -0.50(-0.75%)
Jun 05, 2015 67.77 68.09 66.79 66.86 3,651,953 -1.08(-1.60%)
Jun 04, 2015 68.63 68.83 67.52 67.94 4,988,982 -0.45(-0.66%)
Jun 03, 2015 68.83 69.42 68.28 68.40 4,512,242 -0.41(-0.59%)
Jun 02, 2015 68.79 69.29 68.36 68.80 3,484,101 +0.28(+0.41%)
Jun 01, 2015 68.68 68.81 67.50 68.52 2,462,719 +0.11(+0.16%)
May 29, 2015 68.42 69.26 68.17 68.41 3,739,705 -0.17(-0.24%)
May 28, 2015 68.81 69.13 68.17 68.58 2,068,505 -0.10(-0.15%)
May 27, 2015 68.24 69.19 68.24 68.68 2,718,041 +0.50(+0.74%)
May 26, 2015 68.99 69.11 67.62 68.18 4,715,427 -0.72(-1.04%)
May 22, 2015 69.11 68.90 68.90 68.90 2,883,151 -0.55(-0.79%)
May 21, 2015 67.54 69.48 67.35 69.45 4,325,433 +1.79(+2.65%)
May 20, 2015 68.50 68.50 67.47 67.66 2,674,410 -0.76(-1.11%)
May 19, 2015 68.60 68.84 68.17 68.41 2,882,816 -0.41(-0.60%)
May 18, 2015 68.62 69.07 68.27 68.83 3,081,274 -0.09(-0.13%)
May 15, 2015 68.36 68.99 68.14 68.91 4,479,005 +0.89(+1.31%)
May 14, 2015 67.62 68.07 67.23 68.02 3,049,832 +1.02(+1.52%)
May 13, 2015 67.14 67.73 66.70 67.00 2,570,241 -0.09(-0.13%)
May 12, 2015 66.77 67.67 66.38 67.09 3,077,593 -0.06(-0.08%)
May 11, 2015 67.85 68.11 67.11 67.15 3,273,832 -0.61(-0.91%)
May 08, 2015 67.69 68.18 67.41 67.76 2,833,441 +0.63(+0.94%)
May 07, 2015 66.22 67.93 65.99 67.13 5,527,257 +0.90(+1.36%)
May 06, 2015 66.32 66.74 65.91 66.23 3,034,057 -0.03(-0.05%)
May 05, 2015 66.95 67.16 66.05 66.26 3,856,796 -0.79(-1.18%)
May 04, 2015 66.85 67.50 66.51 67.05 3,024,084 +0.53(+0.80%)
May 01, 2015 65.77 66.71 65.77 66.52 2,864,840 +0.42(+0.64%)
Apr 30, 2015 66.95 67.34 65.86 66.09 5,960,153 -1.31(-1.94%)
Apr 29, 2015 68.01 68.41 67.14 67.40 4,045,860 -1.20(-1.75%)
Apr 28, 2015 68.41 68.67 68.08 68.60 2,969,987 -0.03(-0.05%)
Apr 27, 2015 69.09 69.09 68.25 68.64 5,157,283 +0.11(+0.16%)
Apr 24, 2015 69.46 69.50 68.40 68.52 5,149,594 -0.57(-0.82%)
Apr 23, 2015 69.25 69.55 68.73 69.09 3,691,693 -0.26(-0.38%)
Apr 22, 2015 69.37 69.50 69.02 69.35 4,373,078 -0.06(-0.08%)
Apr 21, 2015 69.56 70.33 69.27 69.41 6,504,350 -0.02(-0.03%)
Apr 20, 2015 69.74 70.31 69.23 69.43 11,745,755 +0.13(+0.18%)
Apr 17, 2015 70.50 71.40 68.43 69.30 19,367,548 -2.04(-2.86%)
Apr 16, 2015 72.48 72.48 70.99 71.35 9,921,389 -1.61(-2.21%)
Apr 15, 2015 73.32 73.85 72.72 72.96 7,220,446 -0.35(-0.48%)
Apr 14, 2015 72.84 73.78 72.60 73.31 3,502,689 +0.22(+0.29%)
Apr 13, 2015 73.10 73.91 72.76 73.09 5,671,963 -0.25(-0.34%)
Apr 10, 2015 73.43 73.72 71.93 73.34 7,501,571 -0.48(-0.65%)
Apr 09, 2015 71.33 74.45 71.25 73.82 14,250,235 +3.94(+5.63%)
Apr 08, 2015 69.37 70.48 69.25 69.88 6,898,227 +0.32(+0.46%)
Apr 07, 2015 69.81 70.33 69.42 69.56 4,902,254 -0.58(-0.83%)
Apr 06, 2015 67.95 70.21 67.93 70.14 7,601,220 +1.63(+2.37%)
Apr 02, 2015 67.27 68.52 68.52 68.52 3,708,021 +1.36(+2.03%)
Apr 01, 2015 67.52 67.66 66.68 67.15 6,180,986 -0.33(-0.50%)
Mar 31, 2015 68.29 68.59 67.48 67.49 4,471,413 -1.04(-1.52%)
Mar 30, 2015 68.12 68.72 67.36 68.53 5,310,319 +0.56(+0.82%)
Mar 27, 2015 67.32 68.33 66.95 67.97 4,579,215 +0.68(+1.01%)
Mar 26, 2015 67.35 68.44 67.23 67.30 6,764,891 -1.15(-1.68%)
Mar 25, 2015 69.98 70.29 68.12 68.44 5,829,579 -1.69(-2.41%)
Mar 24, 2015 70.13 70.60 69.64 70.13 4,577,586 +0.06(+0.09%)
Mar 23, 2015 70.31 70.64 69.85 70.07 10,941,546 -0.25(-0.35%)
Mar 20, 2015 69.72 70.78 69.67 70.32 42,480,924 +0.69(+1.00%)
Mar 19, 2015 69.32 70.12 69.15 69.62 7,254,674 +0.14(+0.21%)
Mar 18, 2015 68.65 69.73 68.13 69.48 7,900,019 +0.73(+1.07%)
Mar 17, 2015 68.95 69.04 68.40 68.75 6,823,170 -0.41(-0.59%)
Mar 16, 2015 67.75 69.25 67.74 69.15 11,920,334 +2.43(+3.64%)
Mar 13, 2015 67.15 67.21 66.38 66.72 4,571,739 -0.42(-0.63%)
Mar 12, 2015 66.25 67.26 65.97 67.15 6,228,519 +1.39(+2.11%)
Mar 11, 2015 65.66 66.22 64.56 65.76 4,130,413 -0.17(-0.25%)
Mar 10, 2015 65.91 66.37 65.61 65.93 6,888,751 -0.62(-0.93%)
Mar 09, 2015 65.50 66.59 65.45 66.55 4,086,599 +0.92(+1.40%)
Mar 06, 2015 65.81 66.59 65.40 65.63 5,915,908 -0.68(-1.02%)
Mar 05, 2015 66.51 66.63 66.06 66.31 4,044,823 +0.14(+0.22%)
Mar 04, 2015 65.98 66.36 66.32 66.16 4,881,539 -0.15(-0.23%)
Mar 03, 2015 66.49 66.49 65.81 66.32 7,179,746 -0.33(-0.49%)
Mar 02, 2015 66.34 66.99 65.83 66.64 8,356,153 +0.43(+0.65%)
Feb 27, 2015 64.78 66.76 64.61 66.21 11,170,394 +1.14(+1.75%)
Feb 26, 2015 63.68 65.22 63.47 65.07 8,310,883 +1.31(+2.05%)
Feb 25, 2015 63.96 64.08 63.47 63.77 3,870,905 -0.30(-0.47%)
Feb 24, 2015 62.43 64.39 62.36 64.07 7,987,859 +1.43(+2.29%)
Feb 23, 2015 61.66 62.86 61.59 62.63 7,580,301 +1.16(+1.89%)
Feb 20, 2015 61.44 61.54 60.86 61.47 4,255,491 +0.02(+0.04%)
Feb 19, 2015 62.00 62.43 61.38 61.45 3,085,805 -0.55(-0.89%)
Feb 18, 2015 61.84 62.11 61.40 62.00 3,956,434 -0.17(-0.27%)
Feb 17, 2015 62.47 62.56 62.06 62.16 3,890,196 -0.58(-0.93%)
Feb 13, 2015 63.48 62.75 62.75 62.75 4,132,877 -0.98(-1.54%)
Feb 12, 2015 63.10 64.25 62.91 63.73 7,429,943 +0.34(+0.54%)
Feb 11, 2015 61.21 63.71 61.14 63.38 9,596,204 +2.26(+3.70%)
Feb 10, 2015 60.82 61.15 60.28 61.12 5,311,775 +0.23(+0.38%)
Feb 09, 2015 60.28 60.94 60.27 60.89 3,957,897 +0.20(+0.33%)
Feb 06, 2015 59.62 61.17 59.32 60.69 5,637,956 +1.08(+1.82%)
Feb 05, 2015 59.73 59.85 59.36 59.61 5,103,256 +0.10(+0.16%)
Feb 04, 2015 59.97 60.20 59.16 59.51 4,242,515 -0.10(-0.16%)
Feb 03, 2015 59.87 59.96 59.22 59.61 3,634,023 -0.08(-0.13%)
Feb 02, 2015 58.23 59.76 58.18 59.69 5,329,383 +0.91(+1.55%)
Jan 30, 2015 58.59 59.36 58.52 58.78 8,427,395 -0.65(-1.10%)
Jan 29, 2015 59.29 59.43 58.31 59.43 4,932,019 +0.64(+1.08%)
Jan 28, 2015 60.21 60.21 58.65 58.79 5,053,768 -0.92(-1.55%)
Jan 27, 2015 59.86 60.43 59.61 59.72 3,507,893 -0.73(-1.20%)
Jan 26, 2015 60.38 60.65 60.08 60.44 3,325,541 +0.20(+0.33%)
Jan 23, 2015 60.53 60.53 59.93 60.24 4,103,037 -0.34(-0.57%)
Jan 22, 2015 60.55 60.74 59.88 60.59 4,467,187 +0.34(+0.57%)
Jan 21, 2015 60.19 60.93 59.82 60.24 3,199,223 -0.37(-0.61%)
Jan 20, 2015 60.63 60.96 60.02 60.61 3,443,483 +0.02(+0.03%)
Jan 16, 2015 59.35 60.67 59.29 60.59 6,125,547 +1.00(+1.67%)
Jan 15, 2015 60.51 60.65 59.46 59.60 4,485,675 -0.17(-0.28%)
Jan 14, 2015 59.73 60.11 59.18 59.77 4,094,483 -0.22(-0.36%)
Jan 13, 2015 59.93 60.80 59.06 59.98 6,491,005 -0.35(-0.58%)
Jan 12, 2015 60.41 60.72 59.65 60.33 3,652,138 +0.02(+0.04%)
Jan 09, 2015 61.61 61.80 60.26 60.31 4,647,884 -1.50(-2.42%)
Jan 08, 2015 61.61 62.12 61.26 61.81 5,128,227 +0.76(+1.24%)
Jan 07, 2015 59.81 61.12 59.74 61.05 7,116,858 +1.52(+2.56%)
Jan 06, 2015 60.55 60.57 58.93 59.53 6,126,559 +0.15(+0.26%)
Jan 05, 2015 59.84 60.49 59.19 59.37 5,987,319 -1.20(-1.97%)
Jan 02, 2015 60.66 61.52 59.84 60.57 4,941,788 -0.16(-0.26%)
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.