Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.68 +0.66 (+3.14%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 61.18 61.78 60.71 61.46 9,060,513 +0.40(+0.65%)
Feb 27, 2015 59.74 61.57 59.59 61.07 12,111,973 +1.05(+1.75%)
Feb 26, 2015 58.73 60.15 58.54 60.01 9,011,427 +1.21(+2.05%)
Feb 25, 2015 58.99 59.10 58.54 58.81 4,197,193 -0.28(-0.47%)
Feb 24, 2015 57.57 59.38 57.51 59.09 8,661,175 +1.32(+2.29%)
Feb 23, 2015 56.87 57.97 56.80 57.77 8,219,263 +1.07(+1.89%)
Feb 20, 2015 56.66 56.76 56.13 56.69 4,614,196 +0.02(+0.04%)
Feb 19, 2015 57.18 57.57 56.61 56.67 3,345,915 -0.51(-0.89%)
Feb 18, 2015 57.03 57.28 56.63 57.18 4,289,931 -0.15(-0.27%)
Feb 17, 2015 57.61 57.70 57.24 57.33 4,218,110 -0.54(-0.93%)
Feb 13, 2015 58.54 57.87 57.87 57.87 4,481,247 -0.90(-1.54%)
Feb 12, 2015 58.19 59.26 58.02 58.77 8,056,230 +0.32(+0.54%)
Feb 11, 2015 56.45 58.76 56.38 58.46 10,405,091 +2.09(+3.70%)
Feb 10, 2015 56.09 56.40 55.59 56.37 5,759,517 +0.21(+0.38%)
Feb 09, 2015 55.60 56.21 55.58 56.16 4,291,517 +0.18(+0.33%)
Feb 06, 2015 54.99 56.41 54.71 55.97 6,113,192 +1.00(+1.82%)
Feb 05, 2015 55.08 55.20 54.74 54.97 5,533,422 +0.09(+0.16%)
Feb 04, 2015 55.31 55.52 54.56 54.88 4,600,127 -0.09(-0.16%)
Feb 03, 2015 55.21 55.30 54.62 54.97 3,940,344 -0.07(-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.