Skip to main content

Walgreens Boots Alliance (NQ: WBA )

20.97 -0.05 (-0.26%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 59.47 59.53 58.96 59.30 4,985,667 -0.16(-0.26%)
Jul 28, 2016 59.68 59.80 59.14 59.45 5,221,477 -0.36(-0.60%)
Jul 27, 2016 60.29 60.31 59.52 59.81 12,101,601 -1.04(-1.71%)
Jul 26, 2016 60.87 61.61 60.68 60.85 4,183,346 -0.18(-0.29%)
Jul 25, 2016 60.91 61.06 60.45 61.03 4,481,166 +0.16(+0.27%)
Jul 22, 2016 61.60 61.66 60.78 60.87 4,223,128 -0.26(-0.43%)
Jul 21, 2016 61.69 61.91 60.97 61.13 3,780,325 -0.61(-0.98%)
Jul 20, 2016 61.63 61.83 61.47 61.73 6,574,752 +0.22(+0.36%)
Jul 19, 2016 62.12 62.25 61.34 61.51 6,567,964 -0.43(-0.69%)
Jul 18, 2016 61.79 62.52 61.60 61.94 5,085,666 +0.20(+0.33%)
Jul 15, 2016 63.10 63.13 61.54 61.73 9,113,359 -0.95(-1.52%)
Jul 14, 2016 61.85 62.99 61.60 62.68 9,358,485 +1.50(+2.46%)
Jul 13, 2016 61.12 61.52 60.76 61.18 6,101,106 +0.41(+0.68%)
Jul 12, 2016 61.28 61.82 60.64 60.77 6,988,844 -0.59(-0.96%)
Jul 11, 2016 61.23 61.58 61.11 61.36 4,821,747 +0.16(+0.26%)
Jul 08, 2016 60.61 61.20 60.44 61.20 7,983,771 +0.97(+1.61%)
Jul 07, 2016 60.99 61.33 60.14 60.23 7,431,070 -2.26(-3.62%)
Jul 05, 2016 62.01 63.57 61.88 62.49 10,194,116 +0.34(+0.55%)
Jul 01, 2016 62.63 62.15 62.15 62.15 6,493,280 -0.16(-0.25%)
Jun 30, 2016 62.39 62.44 61.51 62.30 7,769,458 +0.06(+0.10%)
Jun 29, 2016 60.11 62.36 60.11 62.24 9,407,880 +2.48(+4.14%)
Jun 28, 2016 59.64 59.84 59.10 59.77 6,517,893 +0.37(+0.62%)
Jun 27, 2016 60.56 60.87 59.12 59.40 9,058,038 -1.79(-2.92%)
Jun 24, 2016 61.14 62.04 60.98 61.19 13,547,434 -2.45(-3.86%)
Jun 23, 2016 63.07 63.66 62.63 63.64 6,292,408 +0.99(+1.58%)
Jun 22, 2016 62.06 62.70 62.03 62.65 6,297,141 +0.40(+0.65%)
Jun 21, 2016 62.18 62.39 62.00 62.25 4,627,882 +0.20(+0.33%)
Jun 20, 2016 62.38 63.19 61.93 62.05 6,844,879 +0.21(+0.34%)
Jun 17, 2016 62.49 62.52 61.20 61.84 8,010,307 -0.37(-0.60%)
Jun 16, 2016 61.35 62.35 60.85 62.21 4,890,752 -0.04(-0.07%)
Jun 15, 2016 63.02 63.52 62.17 62.26 7,052,141 -0.85(-1.34%)
Jun 14, 2016 62.77 63.18 61.84 63.10 9,098,518 -0.02(-0.02%)
Jun 13, 2016 61.73 63.19 61.40 63.12 11,490,590 +1.41(+2.29%)
Jun 10, 2016 58.86 62.46 58.85 61.70 14,638,673 +2.59(+4.38%)
Jun 09, 2016 59.40 59.69 58.85 59.12 3,223,205 -0.32(-0.54%)
Jun 08, 2016 59.09 59.64 59.09 59.44 3,713,431 +0.24(+0.40%)
Jun 07, 2016 59.27 59.85 59.11 59.20 3,918,919 +0.34(+0.58%)
Jun 06, 2016 58.87 59.27 58.67 58.85 3,503,099 -0.01(-0.03%)
Jun 03, 2016 59.21 59.21 58.48 58.87 3,325,828 -0.31(-0.53%)
Jun 02, 2016 58.51 59.48 58.38 59.18 5,370,962 +0.75(+1.28%)
Jun 01, 2016 57.93 58.52 57.78 58.43 5,234,733 +0.52(+0.90%)
May 31, 2016 57.57 58.05 57.35 57.91 6,692,681 +0.30(+0.52%)
May 27, 2016 57.68 57.61 57.61 57.61 4,013,743 +0.16(+0.29%)
May 26, 2016 57.96 58.01 57.42 57.45 4,971,340 -0.64(-1.09%)
May 25, 2016 57.84 58.30 57.76 58.08 5,467,624 +0.36(+0.62%)
May 24, 2016 57.40 58.10 57.39 57.72 6,267,546 +0.46(+0.81%)
May 23, 2016 57.63 57.81 57.16 57.26 4,844,476 -0.52(-0.89%)
May 20, 2016 57.12 58.01 57.09 57.78 8,288,669 +0.76(+1.33%)
May 19, 2016 56.88 57.60 56.67 57.02 4,029,582 -0.25(-0.43%)
May 18, 2016 57.23 57.63 56.75 57.27 7,865,293 +0.04(+0.08%)
May 17, 2016 58.13 58.35 57.22 57.22 10,268,838 -1.79(-3.03%)
May 16, 2016 58.67 59.28 58.37 59.01 6,960,337 +0.46(+0.79%)
May 13, 2016 59.28 59.61 58.50 58.55 5,455,088 -0.94(-1.58%)
May 12, 2016 59.86 60.01 59.34 59.49 4,117,805 -0.27(-0.45%)
May 11, 2016 60.29 60.29 59.15 59.75 7,946,032 -0.51(-0.85%)
May 10, 2016 60.30 60.51 60.07 60.27 4,293,213 +0.02(+0.04%)
May 09, 2016 59.21 60.55 59.14 60.25 8,360,681 +1.09(+1.84%)
May 06, 2016 58.84 59.21 58.27 59.16 15,322,128 -1.51(-2.49%)
May 05, 2016 60.58 60.92 60.33 60.67 3,398,287 -0.02(-0.04%)
May 04, 2016 60.36 60.87 60.21 60.69 4,673,505 +0.02(+0.04%)
May 03, 2016 59.48 61.01 59.33 60.67 7,108,201 +0.67(+1.12%)
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.