Skip to main content

Walgreens Boots Alliance (NQ: WBA )

38.22 -0.02 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 84.00 84.50 82.64 82.93 4,750,093 -1.64(-1.94%)
Apr 29, 2015 85.34 85.84 84.24 84.57 3,224,450 -1.51(-1.75%)
Apr 28, 2015 85.84 86.16 85.42 86.08 2,367,006 -0.04(-0.05%)
Apr 27, 2015 86.69 86.69 85.63 86.12 4,110,226 +0.14(+0.16%)
Apr 24, 2015 87.16 87.20 85.83 85.98 4,104,098 -0.71(-0.82%)
Apr 23, 2015 86.89 87.27 86.24 86.69 2,942,187 -0.33(-0.38%)
Apr 22, 2015 87.04 87.21 86.60 87.02 3,485,234 -0.07(-0.08%)
Apr 21, 2015 87.28 88.25 86.91 87.09 5,183,805 -0.03(-0.03%)
Apr 20, 2015 87.51 88.22 86.87 87.12 9,361,073 +0.16(+0.18%)
Apr 17, 2015 88.46 89.59 85.86 86.96 15,435,452 -2.56(-2.86%)
Apr 16, 2015 90.94 90.94 89.07 89.52 7,907,099 -2.02(-2.21%)
Apr 15, 2015 92.00 92.66 91.25 91.54 5,754,515 -0.44(-0.48%)
Apr 14, 2015 91.40 92.57 91.09 91.98 2,791,556 +0.27(+0.29%)
Apr 13, 2015 91.72 92.74 91.30 91.71 4,520,413 -0.31(-0.34%)
Apr 10, 2015 92.14 92.50 90.25 92.02 5,978,565 -0.60(-0.65%)
Apr 09, 2015 89.50 93.42 89.40 92.62 11,357,081 +4.94(+5.63%)
Apr 08, 2015 87.04 88.43 86.89 87.68 5,497,715 +0.40(+0.46%)
Apr 07, 2015 87.60 88.25 87.11 87.28 3,906,974 -0.73(-0.83%)
Apr 06, 2015 85.26 88.09 85.24 88.01 6,057,983 +2.04(+2.37%)
Apr 02, 2015 84.41 85.97 85.97 85.97 2,955,200 +1.71(+2.03%)
Apr 01, 2015 84.72 84.90 83.66 84.26 4,926,092 -0.42(-0.50%)
Mar 31, 2015 85.69 86.06 84.67 84.68 3,563,605 -1.31(-1.52%)
Mar 30, 2015 85.47 86.22 84.52 85.99 4,232,192 +0.70(+0.82%)
Mar 27, 2015 84.47 85.74 84.00 85.29 3,649,520 +0.85(+1.01%)
Mar 26, 2015 84.51 85.88 84.36 84.44 5,391,449 -1.44(-1.68%)
Mar 25, 2015 87.81 88.20 85.47 85.88 4,646,029 -2.12(-2.41%)
Mar 24, 2015 88.00 88.58 87.38 88.00 3,648,222 +0.08(+0.09%)
Mar 23, 2015 88.22 88.64 87.65 87.92 8,720,139 -0.31(-0.35%)
Mar 20, 2015 87.48 88.81 87.42 88.23 33,856,236 +0.87(+1.00%)
Mar 19, 2015 86.98 87.98 86.77 87.36 5,781,794 +0.18(+0.21%)
Mar 18, 2015 86.14 87.49 85.48 87.18 6,296,118 +0.92(+1.07%)
Mar 17, 2015 86.51 86.63 85.83 86.26 5,437,896 -0.51(-0.59%)
Mar 16, 2015 85.01 86.89 85.00 86.77 9,500,208 +3.05(+3.64%)
Mar 13, 2015 84.25 84.33 83.29 83.72 3,643,562 -0.53(-0.63%)
Mar 12, 2015 83.13 84.40 82.78 84.25 4,963,974 +1.74(+2.11%)
Mar 11, 2015 82.39 83.09 81.01 82.51 3,291,836 -0.21(-0.25%)
Mar 10, 2015 82.70 83.28 82.32 82.72 5,490,163 -0.78(-0.93%)
Mar 09, 2015 82.19 83.55 82.12 83.50 3,256,918 +1.15(+1.40%)
Mar 06, 2015 82.58 83.55 82.06 82.35 4,714,831 -0.85(-1.02%)
Mar 05, 2015 83.45 83.60 82.89 83.20 3,223,623 +0.18(+0.22%)
Mar 04, 2015 82.79 83.26 83.21 83.02 3,890,465 -0.19(-0.23%)
Mar 03, 2015 83.43 83.43 82.58 83.21 5,722,078 -0.41(-0.49%)
Mar 02, 2015 83.24 84.05 82.60 83.62 6,659,645 +0.54(+0.65%)
Feb 27, 2015 81.28 83.77 81.07 83.08 8,902,525 +1.43(+1.75%)
Feb 26, 2015 79.90 81.83 79.64 81.65 6,623,566 +1.64(+2.05%)
Feb 25, 2015 80.25 80.41 79.64 80.01 3,085,015 -0.38(-0.47%)
Feb 24, 2015 78.33 80.79 78.24 80.39 6,366,124 +1.80(+2.29%)
Feb 23, 2015 77.37 78.87 77.28 78.59 6,041,311 +1.46(+1.89%)
Feb 20, 2015 77.09 77.22 76.36 77.13 3,391,520 +0.03(+0.04%)
Feb 19, 2015 77.79 78.33 77.02 77.10 2,459,310 -0.69(-0.89%)
Feb 18, 2015 77.59 77.93 77.04 77.79 3,153,179 -0.21(-0.27%)
Feb 17, 2015 78.38 78.50 77.87 78.00 3,100,389 -0.73(-0.93%)
Feb 13, 2015 79.65 78.73 78.73 78.73 3,293,800 -1.23(-1.54%)
Feb 12, 2015 79.17 80.62 78.94 79.96 5,921,479 +0.43(+0.54%)
Feb 11, 2015 76.80 79.94 76.71 79.53 7,647,935 +2.84(+3.70%)
Feb 10, 2015 76.31 76.73 75.64 76.69 4,233,352 +0.29(+0.38%)
Feb 09, 2015 75.64 76.47 75.62 76.40 3,154,345 +0.25(+0.33%)
Feb 06, 2015 74.81 76.75 74.43 76.15 4,493,310 +1.36(+1.82%)
Feb 05, 2015 74.94 75.09 74.48 74.79 4,067,168 +0.12(+0.16%)
Feb 04, 2015 75.25 75.54 74.23 74.67 3,381,179 -0.12(-0.16%)
Feb 03, 2015 75.12 75.24 74.31 74.79 2,896,226 -0.10(-0.13%)
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.