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 (%)
Feb 29, 2016 56.92 57.34 56.52 56.63 4,504,659 -0.45(-0.79%)
Feb 26, 2016 57.39 57.42 56.58 57.08 6,283,478 -0.25(-0.44%)
Feb 25, 2016 57.01 57.34 56.35 57.33 4,678,155 +0.35(+0.62%)
Feb 24, 2016 55.99 56.98 55.89 56.98 5,010,014 +0.50(+0.89%)
Feb 23, 2016 56.29 56.63 55.73 56.48 5,347,030 -0.05(-0.09%)
Feb 22, 2016 56.24 56.58 55.77 56.53 4,668,529 +0.88(+1.59%)
Feb 19, 2016 54.83 55.66 54.48 55.64 5,686,707 +0.73(+1.33%)
Feb 18, 2016 55.59 55.94 54.83 54.91 5,659,291 -1.16(-2.06%)
Feb 17, 2016 55.37 56.12 54.97 56.07 5,932,362 +1.16(+2.10%)
Feb 16, 2016 56.10 56.10 54.64 54.91 6,708,809 -0.12(-0.22%)
Feb 12, 2016 54.68 55.03 55.03 55.03 5,901,425 +1.11(+2.05%)
Feb 11, 2016 53.44 54.35 52.75 53.93 7,100,002 -0.34(-0.63%)
Feb 10, 2016 54.02 55.34 53.55 54.27 5,800,473 +0.77(+1.44%)
Feb 09, 2016 51.80 54.04 51.51 53.50 10,122,624 +1.44(+2.77%)
Feb 08, 2016 52.96 52.96 51.05 52.06 12,552,804 -1.63(-3.05%)
Feb 05, 2016 54.68 55.25 53.40 53.69 8,717,612 -1.42(-2.58%)
Feb 04, 2016 54.81 55.21 53.63 55.11 7,592,518 +0.27(+0.49%)
Feb 03, 2016 56.00 56.19 54.30 54.84 6,254,171 -0.85(-1.53%)
Feb 02, 2016 56.47 56.61 55.48 55.69 6,040,852 -1.48(-2.59%)
Feb 01, 2016 56.33 57.62 55.92 57.17 6,952,567 +0.25(+0.44%)
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%)
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.