Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 61.90 62.71 60.90 62.50 10,974,445 +0.59(+0.95%)
Oct 29, 2015 63.00 64.03 61.83 61.91 13,418,059 -0.79(-1.26%)
Oct 28, 2015 67.93 68.64 62.32 62.70 32,996,190 -7.54(-10.73%)
Oct 27, 2015 65.83 70.65 65.66 70.23 18,836,956 +4.19(+6.35%)
Oct 26, 2015 66.52 66.65 65.82 66.04 5,609,490 -0.35(-0.53%)
Oct 23, 2015 66.05 66.54 64.83 66.39 6,377,118 +0.98(+1.50%)
Oct 22, 2015 64.86 65.88 64.84 65.41 5,823,873 +0.44(+0.67%)
Oct 21, 2015 65.75 65.76 64.75 64.98 4,757,427 -0.52(-0.79%)
Oct 20, 2015 65.29 66.10 65.23 65.49 3,665,635 +0.21(+0.32%)
Oct 19, 2015 64.81 65.35 64.78 65.29 5,032,313 +0.24(+0.36%)
Oct 16, 2015 64.78 65.09 64.00 65.05 5,032,711 +0.65(+1.01%)
Oct 15, 2015 62.56 64.45 62.27 64.40 4,675,829 +2.38(+3.84%)
Oct 14, 2015 62.75 63.03 61.59 62.02 4,808,508 -0.82(-1.30%)
Oct 13, 2015 63.23 63.80 62.71 62.84 3,886,382 -0.79(-1.24%)
Oct 12, 2015 62.87 63.66 62.82 63.63 2,845,586 +0.62(+0.98%)
Oct 09, 2015 62.19 63.12 61.81 63.01 4,834,989 +0.80(+1.29%)
Oct 08, 2015 62.08 63.18 61.66 62.20 4,490,096 -0.12(-0.19%)
Oct 07, 2015 62.66 62.73 61.51 62.32 4,748,446 +0.25(+0.40%)
Oct 06, 2015 64.27 64.85 61.73 62.07 7,819,137 -2.85(-4.39%)
Oct 05, 2015 64.74 65.33 64.29 64.92 6,969,223 +0.63(+0.98%)
Oct 02, 2015 61.49 64.33 61.05 64.29 6,273,110 +1.83(+2.93%)
Oct 01, 2015 61.68 62.56 60.98 62.46 5,843,432 +1.13(+1.84%)
Sep 30, 2015 61.12 61.46 60.51 61.33 5,268,273 +0.77(+1.27%)
Sep 29, 2015 61.07 61.88 60.11 60.56 6,074,222 -0.42(-0.69%)
Sep 28, 2015 62.76 63.07 60.49 60.98 6,564,865 -1.99(-3.15%)
Sep 25, 2015 64.31 64.81 62.59 62.97 7,162,138 -0.32(-0.50%)
Sep 24, 2015 63.85 64.08 62.76 63.29 5,807,932 -1.25(-1.93%)
Sep 23, 2015 65.94 65.94 63.85 64.53 3,250,237 +0.54(+0.84%)
Sep 22, 2015 63.97 64.73 63.46 64.00 5,255,368 -1.14(-1.75%)
Sep 21, 2015 64.27 65.27 64.22 65.13 5,346,213 +1.30(+2.03%)
Sep 18, 2015 65.49 65.52 63.62 63.83 14,608,977 -2.35(-3.56%)
Sep 17, 2015 67.24 67.24 65.86 66.19 4,963,910 -0.91(-1.35%)
Sep 16, 2015 67.09 67.18 66.63 67.09 3,441,969 -0.01(-0.01%)
Sep 15, 2015 66.76 67.34 65.99 67.10 3,673,872 +0.55(+0.83%)
Sep 14, 2015 66.91 66.98 66.35 66.55 4,095,989 -0.17(-0.25%)
Sep 11, 2015 65.69 66.76 65.50 66.72 4,452,559 +0.75(+1.14%)
Sep 10, 2015 65.33 66.52 65.33 65.97 5,408,372 +0.32(+0.49%)
Sep 09, 2015 67.95 67.95 65.46 65.64 5,044,106 -0.85(-1.28%)
Sep 08, 2015 65.44 66.55 65.28 66.49 5,377,707 +1.96(+3.04%)
Sep 04, 2015 64.22 64.53 64.53 64.53 7,410,056 -0.61(-0.94%)
Sep 03, 2015 65.21 65.86 64.90 65.14 5,452,391 +0.32(+0.49%)
Sep 02, 2015 64.19 64.99 63.41 64.82 6,847,921 +1.32(+2.08%)
Sep 01, 2015 62.25 64.31 62.14 63.50 9,621,205 -0.38(-0.59%)
Aug 31, 2015 64.10 64.31 63.43 63.88 4,783,874 -0.64(-1.00%)
Aug 28, 2015 64.41 64.98 63.77 64.52 5,338,862 -0.32(-0.49%)
Aug 27, 2015 63.68 65.17 63.41 64.84 7,546,950 +1.80(+2.86%)
Aug 26, 2015 61.76 63.17 59.84 63.04 9,614,681 +3.25(+5.44%)
Aug 25, 2015 62.01 64.20 59.68 59.78 14,512,867 -0.94(-1.54%)
Aug 24, 2015 60.44 62.70 56.10 60.72 14,384,380 -2.47(-3.90%)
Aug 21, 2015 65.41 65.65 63.15 63.18 10,953,419 -3.07(-4.63%)
Aug 20, 2015 66.59 67.28 66.22 66.25 4,614,613 -1.21(-1.79%)
Aug 19, 2015 67.35 68.10 67.01 67.46 4,263,533 -0.39(-0.58%)
Aug 18, 2015 68.31 68.42 67.55 67.86 4,620,706 -0.56(-0.82%)
Aug 17, 2015 67.67 68.45 67.41 68.42 2,542,871 +0.71(+1.05%)
Aug 14, 2015 67.84 68.30 67.49 67.71 3,849,441 -0.32(-0.48%)
Aug 13, 2015 68.69 68.85 67.88 68.03 4,734,668 -0.60(-0.88%)
Aug 12, 2015 67.88 68.89 67.37 68.63 4,847,845 +0.30(+0.44%)
Aug 11, 2015 68.65 69.18 67.94 68.33 4,078,095 -0.74(-1.06%)
Aug 10, 2015 69.26 69.43 68.80 69.07 3,293,019 +0.49(+0.72%)
Aug 07, 2015 69.63 69.63 67.67 68.58 5,743,347 -0.33(-0.48%)
Aug 06, 2015 71.07 71.23 68.85 68.91 4,678,648 -2.17(-3.05%)
Aug 05, 2015 71.33 71.53 70.79 71.07 3,422,366 +0.74(+1.06%)
Aug 04, 2015 70.65 70.66 69.69 70.33 4,050,644 -0.18(-0.25%)
Aug 03, 2015 70.66 70.80 69.88 70.51 3,085,697 -0.53(-0.75%)
Jul 31, 2015 71.05 71.29 70.52 71.04 3,934,940 +0.07(+0.09%)
Jul 30, 2015 70.80 71.33 70.66 70.97 3,194,869 -0.03(-0.04%)
Jul 29, 2015 70.31 71.51 70.27 71.00 5,208,582 +0.26(+0.37%)
Jul 28, 2015 69.66 70.95 69.40 70.74 4,721,080 +1.35(+1.95%)
Jul 27, 2015 69.74 70.16 68.89 69.38 3,522,184 -0.54(-0.77%)
Jul 24, 2015 70.29 70.52 69.75 69.92 3,129,819 -0.27(-0.39%)
Jul 23, 2015 71.21 71.21 69.99 70.19 2,808,524 -0.85(-1.20%)
Jul 22, 2015 71.11 71.32 70.64 71.05 4,953,969 +0.72(+1.02%)
Jul 21, 2015 70.25 70.46 69.81 70.32 2,904,343 +0.01(+0.01%)
Jul 20, 2015 70.01 70.51 69.60 70.32 3,180,604 -0.07(-0.10%)
Jul 17, 2015 70.32 70.59 69.93 70.39 3,353,314 -0.25(-0.35%)
Jul 16, 2015 69.80 70.74 69.39 70.64 9,047,037 +1.57(+2.28%)
Jul 15, 2015 69.35 69.60 68.71 69.07 4,371,529 -0.28(-0.40%)
Jul 14, 2015 69.66 69.69 69.13 69.35 4,038,598 -0.11(-0.16%)
Jul 13, 2015 68.96 69.77 68.38 69.46 7,821,013 +1.01(+1.47%)
Jul 10, 2015 67.46 68.95 67.12 68.45 10,393,119 +2.62(+3.98%)
Jul 09, 2015 66.16 66.34 64.69 65.83 14,118,269 +2.68(+4.24%)
Jul 08, 2015 63.75 63.95 62.79 63.16 5,629,058 -0.99(-1.54%)
Jul 07, 2015 62.94 64.41 62.82 64.14 6,502,906 +1.37(+2.18%)
Jul 06, 2015 62.44 63.11 62.29 62.77 4,404,947 -0.31(-0.49%)
Jul 02, 2015 63.29 63.08 63.08 63.08 3,824,647 +0.03(+0.05%)
Jul 01, 2015 62.55 63.12 62.38 63.05 3,856,219 +0.98(+1.57%)
Jun 30, 2015 62.63 62.81 62.01 62.08 5,140,195 +0.12(+0.19%)
Jun 29, 2015 63.23 63.34 61.94 61.96 3,804,650 -1.83(-2.87%)
Jun 26, 2015 63.81 64.02 63.27 63.79 19,631,614 +0.30(+0.47%)
Jun 25, 2015 63.31 63.94 63.19 63.49 3,591,752 +0.15(+0.24%)
Jun 24, 2015 63.86 63.92 63.08 63.33 3,302,224 -0.69(-1.08%)
Jun 23, 2015 64.65 64.66 63.83 64.02 3,422,070 -0.49(-0.75%)
Jun 22, 2015 65.34 65.61 64.41 64.51 3,916,437 -0.57(-0.87%)
Jun 19, 2015 64.56 65.71 64.43 65.08 8,681,104 +0.53(+0.82%)
Jun 18, 2015 63.16 64.85 63.14 64.55 4,739,575 +1.60(+2.55%)
Jun 17, 2015 63.22 63.27 62.60 62.94 3,919,996 -0.19(-0.30%)
Jun 16, 2015 62.08 63.18 61.94 63.13 3,544,522 +1.07(+1.73%)
Jun 15, 2015 62.25 62.45 61.67 62.06 3,579,390 -0.47(-0.75%)
Jun 12, 2015 62.86 63.00 62.43 62.53 4,113,737 -0.54(-0.85%)
Jun 11, 2015 62.98 63.37 62.86 63.07 4,106,442 +0.22(+0.35%)
Jun 10, 2015 62.14 63.08 62.02 62.85 4,349,779 +0.97(+1.57%)
Jun 09, 2015 61.46 62.21 61.46 61.88 4,078,801 +0.67(+1.09%)
Jun 08, 2015 61.55 61.83 60.96 61.21 3,508,969 -0.46(-0.75%)
Jun 05, 2015 62.52 62.80 61.61 61.67 3,959,063 -1.00(-1.60%)
Jun 04, 2015 63.30 63.50 62.28 62.67 5,408,528 -0.42(-0.66%)
Jun 03, 2015 63.50 64.04 62.98 63.09 4,891,697 -0.37(-0.59%)
Jun 02, 2015 63.45 63.91 63.05 63.47 3,777,095 +0.26(+0.41%)
Jun 01, 2015 63.35 63.47 62.27 63.21 2,669,821 +0.10(+0.16%)
May 29, 2015 63.11 63.88 62.88 63.11 4,054,194 -0.15(-0.24%)
May 28, 2015 63.47 63.77 62.88 63.26 2,242,455 -0.10(-0.15%)
May 27, 2015 62.94 63.83 62.94 63.36 2,946,613 +0.46(+0.74%)
May 26, 2015 63.63 63.75 62.38 62.89 5,111,969 -0.66(-1.04%)
May 22, 2015 63.75 63.55 63.55 63.55 3,125,609 -0.51(-0.79%)
May 21, 2015 62.30 64.09 62.13 64.06 4,689,178 +1.65(+2.65%)
May 20, 2015 63.19 63.19 62.24 62.41 2,899,313 -0.70(-1.11%)
May 19, 2015 63.27 63.50 62.88 63.11 3,125,246 -0.38(-0.60%)
May 18, 2015 63.30 63.72 62.97 63.49 3,340,393 -0.08(-0.13%)
May 15, 2015 63.05 63.64 62.86 63.57 4,855,665 +0.82(+1.31%)
May 14, 2015 62.38 62.79 62.02 62.75 3,306,306 +0.94(+1.52%)
May 13, 2015 61.93 62.48 61.52 61.80 2,786,384 -0.08(-0.13%)
May 12, 2015 61.59 62.42 61.23 61.89 3,336,402 -0.05(-0.08%)
May 11, 2015 62.58 62.83 61.90 61.94 3,549,144 -0.57(-0.91%)
May 08, 2015 62.44 62.89 62.18 62.50 3,071,718 +0.58(+0.94%)
May 07, 2015 61.08 62.66 60.87 61.92 5,992,069 +0.83(+1.36%)
May 06, 2015 61.18 61.56 60.80 61.09 3,289,205 -0.03(-0.05%)
May 05, 2015 61.76 61.95 60.92 61.12 4,181,131 -0.73(-1.18%)
May 04, 2015 61.66 62.27 61.35 61.85 3,278,394 +0.49(+0.80%)
May 01, 2015 60.67 61.53 60.67 61.36 3,105,757 +0.39(+0.64%)
Apr 30, 2015 61.75 62.12 60.75 60.97 6,461,369 -1.21(-1.94%)
Apr 29, 2015 62.74 63.11 61.93 62.17 4,386,096 -1.11(-1.75%)
Apr 28, 2015 63.11 63.34 62.80 63.28 3,219,747 -0.03(-0.05%)
Apr 27, 2015 63.73 63.73 62.95 63.31 5,590,983 +0.10(+0.16%)
Apr 24, 2015 64.08 64.11 63.10 63.21 5,582,647 -0.52(-0.82%)
Apr 23, 2015 63.88 64.16 63.40 63.73 4,002,144 -0.24(-0.38%)
Apr 22, 2015 63.99 64.11 63.66 63.97 4,740,830 -0.05(-0.08%)
Apr 21, 2015 64.16 64.88 63.90 64.02 7,051,331 -0.02(-0.03%)
Apr 20, 2015 64.33 64.86 63.86 64.05 12,733,509 +0.12(+0.18%)
Apr 17, 2015 65.03 65.86 63.12 63.93 20,996,254 -1.88(-2.86%)
Apr 16, 2015 66.85 66.85 65.48 65.81 10,755,724 -1.48(-2.21%)
Apr 15, 2015 67.63 68.12 67.08 67.30 7,827,646 -0.32(-0.48%)
Apr 14, 2015 67.19 68.05 66.96 67.62 3,797,246 +0.20(+0.29%)
Apr 13, 2015 67.43 68.18 67.12 67.42 6,148,944 -0.23(-0.34%)
Apr 10, 2015 67.74 68.00 66.35 67.65 8,132,413 -0.44(-0.65%)
Apr 09, 2015 65.80 68.68 65.72 68.09 15,448,602 +3.63(+5.63%)
Apr 08, 2015 63.99 65.01 63.88 64.46 7,478,331 +0.29(+0.46%)
Apr 07, 2015 64.40 64.88 64.04 64.16 5,314,507 -0.54(-0.83%)
Apr 06, 2015 62.68 64.76 62.66 64.70 8,240,442 +1.50(+2.37%)
Apr 02, 2015 62.05 63.20 63.20 63.20 4,019,845 +1.26(+2.03%)
Apr 01, 2015 62.28 62.41 61.51 61.94 6,700,774 -0.31(-0.50%)
Mar 31, 2015 63.00 63.27 62.25 62.25 4,847,435 -0.96(-1.52%)
Mar 30, 2015 62.83 63.38 62.14 63.22 5,756,888 +0.51(+0.82%)
Mar 27, 2015 62.10 63.03 61.75 62.70 4,964,302 +0.62(+1.01%)
Mar 26, 2015 62.13 63.13 62.02 62.08 7,333,781 -1.06(-1.68%)
Mar 25, 2015 64.55 64.84 62.83 63.13 6,319,815 -1.56(-2.41%)
Mar 24, 2015 64.69 65.12 64.24 64.69 4,962,536 +0.06(+0.09%)
Mar 23, 2015 64.86 65.16 64.44 64.63 11,861,671 -0.23(-0.35%)
Mar 20, 2015 64.31 65.29 64.27 64.86 46,053,340 +0.64(+1.00%)
Mar 19, 2015 63.94 64.68 63.79 64.22 7,864,753 +0.13(+0.21%)
Mar 18, 2015 63.33 64.32 62.84 64.09 8,564,368 +0.68(+1.07%)
Mar 17, 2015 63.60 63.69 63.10 63.41 7,396,961 -0.37(-0.59%)
Mar 16, 2015 62.50 63.88 62.49 63.79 12,922,769 +2.24(+3.64%)
Mar 13, 2015 61.94 62.00 61.23 61.55 4,956,198 -0.39(-0.63%)
Mar 12, 2015 61.11 62.05 60.86 61.94 6,752,303 +1.28(+2.11%)
Mar 11, 2015 60.57 61.08 59.55 60.66 4,477,758 -0.15(-0.25%)
Mar 10, 2015 60.80 61.22 60.52 60.81 7,468,058 -0.57(-0.93%)
Mar 09, 2015 60.42 61.42 60.37 61.39 4,430,261 +0.85(+1.40%)
Mar 06, 2015 60.71 61.42 60.33 60.54 6,413,404 -0.62(-1.02%)
Mar 05, 2015 61.35 61.46 60.94 61.16 4,384,971 +0.13(+0.22%)
Mar 04, 2015 60.86 61.21 61.17 61.03 5,292,050 -0.14(-0.23%)
Mar 03, 2015 61.33 61.33 60.71 61.17 7,783,523 -0.30(-0.49%)
Mar 02, 2015 61.19 61.79 60.72 61.47 9,058,860 +0.40(+0.65%)
Feb 27, 2015 59.75 61.58 59.60 61.08 12,109,764 +1.05(+1.75%)
Feb 26, 2015 58.74 60.16 58.55 60.03 9,009,783 +1.21(+2.05%)
Feb 25, 2015 59.00 59.11 58.55 58.82 4,196,427 -0.28(-0.47%)
Feb 24, 2015 57.58 59.39 57.52 59.10 8,659,595 +1.32(+2.29%)
Feb 23, 2015 56.88 57.98 56.81 57.78 8,217,764 +1.07(+1.89%)
Feb 20, 2015 56.67 56.77 56.14 56.70 4,613,354 +0.02(+0.04%)
Feb 19, 2015 57.19 57.58 56.62 56.68 3,345,305 -0.51(-0.89%)
Feb 18, 2015 57.04 57.29 56.64 57.19 4,289,148 -0.15(-0.27%)
Feb 17, 2015 57.62 57.71 57.25 57.34 4,217,340 -0.54(-0.93%)
Feb 13, 2015 58.55 57.88 57.88 57.88 4,480,430 -0.90(-1.54%)
Feb 12, 2015 58.20 59.27 58.03 58.78 8,054,761 +0.32(+0.54%)
Feb 11, 2015 56.46 58.77 56.39 58.47 10,403,193 +2.09(+3.70%)
Feb 10, 2015 56.10 56.41 55.60 56.38 5,758,466 +0.21(+0.38%)
Feb 09, 2015 55.61 56.22 55.59 56.17 4,290,734 +0.18(+0.33%)
Feb 06, 2015 55.00 56.42 54.72 55.98 6,112,077 +1.00(+1.82%)
Feb 05, 2015 55.09 55.21 54.75 54.98 5,532,413 +0.09(+0.16%)
Feb 04, 2015 55.32 55.53 54.57 54.89 4,599,288 -0.09(-0.16%)
Feb 03, 2015 55.22 55.31 54.63 54.98 3,939,625 -0.07(-0.13%)
Feb 02, 2015 53.71 55.12 53.67 55.06 5,777,555 +0.84(+1.55%)
Jan 30, 2015 54.05 54.76 53.98 54.22 9,136,093 -0.60(-1.10%)
Jan 29, 2015 54.70 54.82 53.78 54.82 5,346,775 +0.59(+1.08%)
Jan 28, 2015 55.54 55.54 54.10 54.23 5,478,762 -0.85(-1.55%)
Jan 27, 2015 55.22 55.74 54.98 55.09 3,802,887 -0.67(-1.20%)
Jan 26, 2015 55.70 55.95 55.42 55.75 3,605,200 +0.18(+0.33%)
Jan 23, 2015 55.83 55.83 55.28 55.57 4,448,080 -0.32(-0.57%)
Jan 22, 2015 55.85 56.03 55.23 55.89 4,842,854 +0.32(+0.57%)
Jan 21, 2015 55.52 56.20 55.18 55.57 3,468,260 -0.34(-0.60%)
Jan 20, 2015 55.93 56.23 55.36 55.91 3,733,061 +0.01(+0.03%)
Jan 16, 2015 54.75 55.96 54.70 55.89 6,640,672 +0.92(+1.67%)
Jan 15, 2015 55.81 55.95 54.85 54.97 4,862,896 -0.15(-0.28%)
Jan 14, 2015 55.09 55.45 54.59 55.13 4,438,807 -0.20(-0.36%)
Jan 13, 2015 55.28 56.08 54.48 55.33 7,036,863 -0.32(-0.58%)
Jan 12, 2015 55.72 56.01 55.02 55.65 3,959,263 +0.02(+0.04%)
Jan 09, 2015 56.83 57.00 55.58 55.63 5,038,746 -1.38(-2.42%)
Jan 08, 2015 56.83 57.30 56.50 57.01 5,559,483 +0.70(+1.24%)
Jan 07, 2015 55.17 56.38 55.11 56.31 7,715,347 +1.40(+2.56%)
Jan 06, 2015 55.85 55.87 54.36 54.91 6,641,770 +0.14(+0.26%)
Jan 05, 2015 55.20 55.80 54.60 54.77 6,490,820 -1.10(-1.97%)
Jan 02, 2015 55.95 56.75 55.20 55.87 5,357,366 -0.15(-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.