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 (%)
May 29, 2015 63.10 63.87 62.87 63.09 4,054,934 -0.15(-0.24%)
May 28, 2015 63.46 63.76 62.87 63.25 2,242,864 -0.10(-0.15%)
May 27, 2015 62.93 63.81 62.93 63.34 2,947,151 +0.46(+0.74%)
May 26, 2015 63.62 63.73 62.37 62.88 5,112,902 -0.66(-1.04%)
May 22, 2015 63.73 63.54 63.54 63.54 3,126,179 -0.51(-0.79%)
May 21, 2015 62.29 64.08 62.12 64.05 4,690,034 +1.65(+2.65%)
May 20, 2015 63.17 63.17 62.23 62.40 2,899,842 -0.70(-1.11%)
May 19, 2015 63.26 63.49 62.87 63.09 3,125,816 -0.38(-0.60%)
May 18, 2015 63.29 63.70 62.96 63.48 3,341,002 -0.08(-0.13%)
May 15, 2015 63.04 63.63 62.84 63.56 4,856,551 +0.82(+1.31%)
May 14, 2015 62.37 62.78 62.01 62.73 3,306,909 +0.94(+1.52%)
May 13, 2015 61.92 62.47 61.51 61.79 2,786,893 -0.08(-0.13%)
May 12, 2015 61.58 62.41 61.22 61.87 3,337,011 -0.05(-0.08%)
May 11, 2015 62.57 62.81 61.89 61.93 3,549,792 -0.57(-0.91%)
May 08, 2015 62.43 62.88 62.17 62.49 3,072,279 +0.58(+0.94%)
May 07, 2015 61.07 62.65 60.86 61.91 5,993,163 +0.83(+1.36%)
May 06, 2015 61.17 61.55 60.79 61.08 3,289,805 -0.03(-0.05%)
May 05, 2015 61.75 61.94 60.91 61.11 4,181,894 -0.73(-1.18%)
May 04, 2015 61.65 62.26 61.34 61.84 3,278,992 +0.49(+0.80%)
May 01, 2015 60.66 61.52 60.66 61.34 3,106,324 +0.39(+0.64%)
Apr 30, 2015 61.74 62.11 60.74 60.96 6,462,548 -1.21(-1.94%)
Apr 29, 2015 62.73 63.09 61.92 62.16 4,386,896 -1.11(-1.75%)
Apr 28, 2015 63.09 63.33 62.79 63.27 3,220,335 -0.03(-0.05%)
Apr 27, 2015 63.72 63.72 62.94 63.30 5,592,003 +0.10(+0.16%)
Apr 24, 2015 64.06 64.09 63.09 63.20 5,583,666 -0.52(-0.82%)
Apr 23, 2015 63.87 64.15 63.39 63.72 4,002,874 -0.24(-0.38%)
Apr 22, 2015 63.98 64.10 63.65 63.96 4,741,695 -0.05(-0.08%)
Apr 21, 2015 64.15 64.87 63.88 64.01 7,052,618 -0.02(-0.03%)
Apr 20, 2015 64.32 64.84 63.85 64.03 12,735,832 +0.12(+0.18%)
Apr 17, 2015 65.02 65.85 63.11 63.92 21,000,084 -1.88(-2.86%)
Apr 16, 2015 66.84 66.84 65.47 65.80 10,757,686 -1.48(-2.21%)
Apr 15, 2015 67.62 68.11 67.07 67.28 7,829,074 -0.32(-0.48%)
Apr 14, 2015 67.18 68.04 66.95 67.61 3,797,939 +0.20(+0.29%)
Apr 13, 2015 67.42 68.17 67.11 67.41 6,150,066 -0.23(-0.34%)
Apr 10, 2015 67.72 67.99 66.34 67.64 8,133,896 -0.44(-0.65%)
Apr 09, 2015 65.78 68.67 65.71 68.08 15,451,421 +3.63(+5.63%)
Apr 08, 2015 63.98 65.00 63.87 64.45 7,479,695 +0.29(+0.46%)
Apr 07, 2015 64.39 64.87 64.03 64.15 5,315,476 -0.54(-0.83%)
Apr 06, 2015 62.67 64.75 62.65 64.69 8,241,945 +1.50(+2.37%)
Apr 02, 2015 62.04 63.19 63.19 63.19 4,020,578 +1.26(+2.03%)
Apr 01, 2015 62.27 62.40 61.49 61.93 6,701,997 -0.31(-0.50%)
Mar 31, 2015 62.98 63.26 62.23 62.24 4,848,320 -0.96(-1.52%)
Mar 30, 2015 62.82 63.37 62.12 63.20 5,757,939 +0.51(+0.82%)
Mar 27, 2015 62.09 63.02 61.74 62.69 4,965,208 +0.62(+1.01%)
Mar 26, 2015 62.12 63.12 62.01 62.06 7,335,119 -1.06(-1.68%)
Mar 25, 2015 64.54 64.83 62.82 63.12 6,320,968 -1.56(-2.41%)
Mar 24, 2015 64.68 65.11 64.23 64.68 4,963,442 +0.06(+0.09%)
Mar 23, 2015 64.84 65.15 64.42 64.62 11,863,835 -0.23(-0.35%)
Mar 20, 2015 64.30 65.28 64.26 64.85 46,061,744 +0.64(+1.00%)
Mar 19, 2015 63.93 64.67 63.78 64.21 7,866,188 +0.13(+0.21%)
Mar 18, 2015 63.31 64.31 62.83 64.08 8,565,931 +0.68(+1.07%)
Mar 17, 2015 63.59 63.67 63.09 63.40 7,398,311 -0.37(-0.59%)
Mar 16, 2015 62.48 63.87 62.48 63.78 12,925,127 +2.24(+3.64%)
Mar 13, 2015 61.93 61.98 61.22 61.54 4,957,102 -0.39(-0.63%)
Mar 12, 2015 61.10 62.04 60.84 61.93 6,753,535 +1.28(+2.11%)
Mar 11, 2015 60.56 61.07 59.54 60.65 4,478,575 -0.15(-0.25%)
Mar 10, 2015 60.79 61.21 60.51 60.80 7,469,421 -0.57(-0.93%)
Mar 09, 2015 60.41 61.41 60.36 61.37 4,431,069 +0.85(+1.40%)
Mar 06, 2015 60.70 61.41 60.32 60.53 6,414,574 -0.62(-1.02%)
Mar 05, 2015 61.34 61.45 60.93 61.15 4,385,771 +0.13(+0.22%)
Mar 04, 2015 60.85 61.20 61.16 61.02 5,293,016 -0.14(-0.23%)
Mar 03, 2015 61.32 61.32 60.70 61.16 7,784,943 -0.30(-0.49%)
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.