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 (%)
Jan 29, 2016 58.25 59.11 57.18 59.10 6,619,242 +1.56(+2.72%)
Jan 28, 2016 58.45 58.51 56.80 57.53 5,984,220 -0.62(-1.07%)
Jan 27, 2016 59.29 59.64 57.80 58.15 4,681,758 -0.73(-1.25%)
Jan 26, 2016 58.41 59.16 58.41 58.89 4,801,568 +0.54(+0.93%)
Jan 25, 2016 59.76 60.00 58.24 58.35 4,594,236 -1.58(-2.63%)
Jan 22, 2016 59.77 60.11 59.01 59.93 4,652,855 +1.38(+2.35%)
Jan 21, 2016 58.90 59.25 58.21 58.55 6,000,662 -0.35(-0.59%)
Jan 20, 2016 58.71 59.46 57.08 58.90 7,261,758 -0.93(-1.55%)
Jan 19, 2016 59.99 60.52 59.20 59.82 8,487,944 +0.57(+0.96%)
Jan 15, 2016 58.92 59.25 59.25 59.25 10,261,309 -1.44(-2.37%)
Jan 14, 2016 59.30 61.34 59.14 60.69 7,951,966 +1.44(+2.43%)
Jan 13, 2016 60.66 60.93 59.02 59.25 6,853,443 -1.40(-2.31%)
Jan 12, 2016 60.48 60.77 59.90 60.65 5,589,701 +0.59(+0.99%)
Jan 11, 2016 60.62 61.05 59.20 60.06 7,223,643 -0.02(-0.04%)
Jan 08, 2016 60.70 61.53 59.99 60.08 13,176,709 -0.09(-0.15%)
Jan 07, 2016 61.08 61.08 58.58 60.17 15,325,864 +1.14(+1.93%)
Jan 06, 2016 59.70 60.24 58.88 59.03 15,727,242 -0.92(-1.53%)
Jan 05, 2016 61.37 61.59 59.92 59.95 10,254,754 -1.62(-2.62%)
Jan 04, 2016 62.05 62.10 60.88 61.56 8,562,382 -1.56(-2.47%)
Dec 31, 2015 63.69 63.13 63.13 63.13 3,411,173 -0.92(-1.43%)
Dec 30, 2015 64.36 64.49 64.00 64.04 2,947,015 -0.32(-0.50%)
Dec 29, 2015 64.06 64.53 63.91 64.36 4,816,609 +0.73(+1.14%)
Dec 28, 2015 63.74 64.05 63.32 63.63 2,877,975 -0.46(-0.72%)
Dec 24, 2015 64.02 64.09 64.09 64.09 1,844,059 +0.30(+0.48%)
Dec 23, 2015 63.98 64.12 63.54 63.79 4,801,126 +0.03(+0.05%)
Dec 22, 2015 63.02 64.00 62.44 63.76 6,735,478 +0.83(+1.32%)
Dec 21, 2015 61.54 63.03 61.31 62.93 6,603,977 +1.76(+2.88%)
Dec 18, 2015 61.33 61.85 60.89 61.16 11,506,657 -0.62(-1.00%)
Dec 17, 2015 63.09 63.25 61.74 61.78 5,122,889 -1.02(-1.62%)
Dec 16, 2015 61.48 62.98 61.13 62.80 6,497,243 +1.93(+3.17%)
Dec 15, 2015 61.82 62.24 60.82 60.87 6,055,515 -0.33(-0.55%)
Dec 14, 2015 60.64 61.45 60.16 61.20 5,638,515 +0.63(+1.04%)
Dec 11, 2015 60.85 61.45 60.07 60.57 5,677,954 -1.27(-2.05%)
Dec 10, 2015 61.85 62.28 61.34 61.84 3,629,124 +0.06(+0.10%)
Dec 09, 2015 61.56 62.27 61.05 61.78 5,717,737 -0.24(-0.38%)
Dec 08, 2015 62.46 62.93 61.85 62.02 6,887,976 -0.90(-1.43%)
Dec 07, 2015 62.61 63.11 62.22 62.91 7,914,212 +0.19(+0.30%)
Dec 04, 2015 60.80 62.81 60.79 62.73 6,343,797 +1.99(+3.27%)
Dec 03, 2015 61.97 62.41 60.60 60.74 5,822,286 -1.02(-1.64%)
Dec 02, 2015 62.30 62.30 61.55 61.76 3,739,035 -0.50(-0.81%)
Dec 01, 2015 62.59 62.78 61.79 62.26 4,018,212 -0.03(-0.05%)
Nov 30, 2015 62.34 62.65 62.10 62.29 5,205,342 -0.11(-0.18%)
Nov 27, 2015 61.87 63.16 61.87 62.40 3,165,516 +0.58(+0.94%)
Nov 25, 2015 61.48 61.82 61.82 61.82 2,813,034 +0.35(+0.57%)
Nov 24, 2015 60.14 61.62 59.75 61.48 6,953,517 +0.76(+1.25%)
Nov 23, 2015 60.50 61.08 59.75 60.72 5,768,085 +0.06(+0.10%)
Nov 20, 2015 61.92 61.92 60.53 60.66 7,893,011 -0.74(-1.21%)
Nov 19, 2015 62.68 62.81 60.68 61.40 6,011,031 -1.30(-2.07%)
Nov 18, 2015 61.51 62.88 61.35 62.70 6,213,762 +1.19(+1.94%)
Nov 17, 2015 60.91 62.08 60.80 61.51 6,371,791 +0.84(+1.38%)
Nov 16, 2015 58.56 60.85 58.49 60.67 8,013,474 +1.98(+3.37%)
Nov 13, 2015 59.44 59.93 58.59 58.69 7,692,336 -0.91(-1.53%)
Nov 12, 2015 60.54 60.74 59.42 59.60 7,775,583 -0.79(-1.30%)
Nov 11, 2015 61.78 61.89 60.30 60.39 8,176,701 -1.26(-2.05%)
Nov 10, 2015 61.87 62.58 61.45 61.65 5,829,691 +0.04(+0.06%)
Nov 09, 2015 62.19 62.27 60.84 61.61 6,030,361 -0.88(-1.41%)
Nov 06, 2015 63.25 63.41 61.82 62.49 8,304,616 -0.94(-1.49%)
Nov 05, 2015 64.70 64.73 63.21 63.43 4,810,329 -1.13(-1.75%)
Nov 04, 2015 65.21 65.31 63.52 64.56 7,430,608 -0.55(-0.85%)
Nov 03, 2015 63.80 65.80 63.48 65.12 9,544,370 +1.24(+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.