Skip to main content

Walgreens Boots Alliance (NQ: WBA )

31.40 -0.15 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 82.82 83.28 81.99 83.10 3,888,184 +1.04(+1.27%)
Sep 29, 2015 82.75 83.85 81.45 82.06 4,483,004 -0.57(-0.69%)
Sep 28, 2015 85.03 85.45 81.96 82.63 4,845,117 -2.69(-3.15%)
Sep 25, 2015 87.13 87.82 84.81 85.32 5,285,927 -0.43(-0.50%)
Sep 24, 2015 86.52 86.83 85.03 85.75 4,286,472 -1.69(-1.93%)
Sep 23, 2015 89.34 89.34 86.52 87.44 2,398,797 +0.73(+0.84%)
Sep 22, 2015 86.68 87.71 85.98 86.71 3,878,659 -1.54(-1.75%)
Sep 21, 2015 87.08 88.44 87.02 88.25 3,945,706 +1.76(+2.03%)
Sep 18, 2015 88.73 88.77 86.20 86.49 10,781,974 -3.19(-3.56%)
Sep 17, 2015 91.10 91.10 89.24 89.68 3,663,552 -1.23(-1.35%)
Sep 16, 2015 90.90 91.03 90.28 90.91 2,540,303 -0.01(-0.01%)
Sep 15, 2015 90.45 91.24 89.42 90.92 2,711,456 +0.75(+0.83%)
Sep 14, 2015 90.66 90.76 89.90 90.17 3,022,994 -0.23(-0.25%)
Sep 11, 2015 89.01 90.46 88.75 90.40 3,286,156 +1.02(+1.14%)
Sep 10, 2015 88.52 90.13 88.52 89.38 3,991,582 +0.44(+0.49%)
Sep 09, 2015 92.07 92.07 88.69 88.94 3,722,740 -1.15(-1.28%)
Sep 08, 2015 88.67 90.17 88.45 90.09 3,968,950 +2.66(+3.04%)
Sep 04, 2015 87.01 87.43 87.43 87.43 5,468,900 -0.83(-0.94%)
Sep 03, 2015 88.35 89.24 87.93 88.26 4,024,070 +0.43(+0.49%)
Sep 02, 2015 86.98 88.06 85.92 87.83 5,054,023 +1.79(+2.08%)
Sep 01, 2015 84.34 87.13 84.19 86.04 7,100,811 -0.51(-0.59%)
Aug 31, 2015 86.85 87.13 85.94 86.55 3,530,679 -0.87(-1.00%)
Aug 28, 2015 87.27 88.05 86.40 87.42 3,940,281 -0.43(-0.49%)
Aug 27, 2015 86.28 88.30 85.92 87.85 5,569,933 +2.44(+2.86%)
Aug 26, 2015 83.68 85.59 81.08 85.41 7,095,996 +4.41(+5.44%)
Aug 25, 2015 84.02 86.99 80.86 81.00 10,711,041 -1.27(-1.54%)
Aug 24, 2015 81.89 84.95 76.01 82.27 10,616,213 -3.34(-3.90%)
Aug 21, 2015 88.63 88.95 85.56 85.61 8,084,035 -4.16(-4.63%)
Aug 20, 2015 90.22 91.16 89.72 89.77 3,405,758 -1.64(-1.79%)
Aug 19, 2015 91.25 92.27 90.79 91.41 3,146,648 -0.53(-0.58%)
Aug 18, 2015 92.55 92.70 91.53 91.94 3,410,255 -0.76(-0.82%)
Aug 17, 2015 91.69 92.74 91.34 92.70 1,876,735 +0.60(+0.65%)
Aug 14, 2015 92.28 92.91 91.81 92.10 2,829,927 -0.44(-0.48%)
Aug 13, 2015 93.44 93.66 92.33 92.54 3,480,704 -0.82(-0.88%)
Aug 12, 2015 92.34 93.71 91.64 93.36 3,563,906 +0.41(+0.44%)
Aug 11, 2015 93.38 94.10 92.41 92.95 2,998,023 -1.00(-1.06%)
Aug 10, 2015 94.21 94.44 93.58 93.95 2,420,872 +0.67(+0.72%)
Aug 07, 2015 94.71 94.71 92.05 93.28 4,222,237 -0.45(-0.48%)
Aug 06, 2015 96.67 96.89 93.65 93.73 3,439,521 -2.95(-3.05%)
Aug 05, 2015 97.03 97.30 96.29 96.68 2,515,962 +1.01(+1.06%)
Aug 04, 2015 96.10 96.11 94.80 95.67 2,977,842 -0.24(-0.25%)
Aug 03, 2015 96.12 96.30 95.06 95.91 2,268,459 -0.72(-0.75%)
Jul 31, 2015 96.65 96.97 95.92 96.63 2,892,782 +0.09(+0.09%)
Jul 30, 2015 96.30 97.03 96.11 96.54 2,348,717 -0.04(-0.04%)
Jul 29, 2015 95.64 97.27 95.58 96.58 3,829,103 +0.36(+0.37%)
Jul 28, 2015 94.76 96.51 94.40 96.22 3,470,715 +1.84(+1.95%)
Jul 27, 2015 94.86 95.44 93.71 94.38 2,589,343 -0.73(-0.77%)
Jul 24, 2015 95.61 95.93 94.88 95.11 2,300,895 -0.37(-0.39%)
Jul 23, 2015 96.86 96.87 95.20 95.48 2,064,694 -1.16(-1.20%)
Jul 22, 2015 96.73 97.02 96.09 96.64 3,641,924 +0.98(+1.02%)
Jul 21, 2015 95.56 95.85 94.96 95.66 2,135,136 +0.01(+0.01%)
Jul 20, 2015 95.23 95.91 94.68 95.65 2,338,230 -0.10(-0.10%)
Jul 17, 2015 95.66 96.02 95.12 95.75 2,465,198 -0.34(-0.35%)
Jul 16, 2015 94.95 96.22 94.39 96.09 6,650,953 +2.14(+2.28%)
Jul 15, 2015 94.33 94.68 93.47 93.95 3,213,741 -0.38(-0.40%)
Jul 14, 2015 94.76 94.80 94.03 94.33 2,968,986 -0.15(-0.16%)
Jul 13, 2015 93.81 94.90 93.01 94.48 5,749,639 +1.37(+1.47%)
Jul 10, 2015 91.76 93.79 91.30 93.11 7,640,529 +3.56(+3.98%)
Jul 09, 2015 90.00 90.24 88.00 89.55 10,379,083 +3.64(+4.24%)
Jul 08, 2015 86.71 86.99 85.41 85.91 4,138,217 -1.34(-1.54%)
Jul 07, 2015 85.61 87.61 85.45 87.25 4,780,629 +1.86(+2.18%)
Jul 06, 2015 84.93 85.85 84.73 85.39 3,238,309 -0.42(-0.49%)
Jul 02, 2015 86.09 85.81 85.81 85.81 2,811,700 +0.04(+0.05%)
Jul 01, 2015 85.08 85.86 84.85 85.77 2,834,910 +1.33(+1.58%)
Jun 30, 2015 85.19 85.44 84.36 84.44 3,778,828 +0.16(+0.19%)
Jun 29, 2015 86.01 86.16 84.26 84.28 2,796,999 -2.49(-2.87%)
Jun 26, 2015 86.80 87.09 86.07 86.77 14,432,234 +0.41(+0.47%)
Jun 25, 2015 86.12 86.97 85.95 86.36 2,640,486 +0.21(+0.24%)
Jun 24, 2015 86.86 86.95 85.81 86.15 2,427,639 -0.94(-1.08%)
Jun 23, 2015 87.94 87.96 86.83 87.09 2,515,744 -0.66(-0.75%)
Jun 22, 2015 88.88 89.24 87.62 87.75 2,879,179 -0.77(-0.87%)
Jun 19, 2015 87.82 89.38 87.64 88.52 6,381,937 +0.72(+0.82%)
Jun 18, 2015 85.91 88.21 85.89 87.80 3,484,311 +2.18(+2.55%)
Jun 17, 2015 85.99 86.06 85.15 85.62 2,881,796 -0.26(-0.30%)
Jun 16, 2015 84.44 85.94 84.25 85.88 2,605,765 +1.46(+1.73%)
Jun 15, 2015 84.68 84.95 83.89 84.42 2,631,398 -0.64(-0.75%)
Jun 12, 2015 85.51 85.70 84.92 85.06 3,024,225 -0.73(-0.85%)
Jun 11, 2015 85.67 86.20 85.50 85.79 3,018,862 +0.30(+0.35%)
Jun 10, 2015 84.53 85.81 84.37 85.49 3,197,752 +1.32(+1.57%)
Jun 09, 2015 83.60 84.62 83.60 84.17 2,998,542 +0.91(+1.09%)
Jun 08, 2015 83.73 84.11 82.92 83.26 2,579,628 -0.63(-0.75%)
Jun 05, 2015 85.04 85.43 83.81 83.89 2,910,516 -1.36(-1.60%)
Jun 04, 2015 86.11 86.37 84.72 85.25 3,976,094 -0.57(-0.66%)
Jun 03, 2015 86.37 87.11 85.67 85.82 3,596,144 -0.51(-0.59%)
Jun 02, 2015 86.31 86.94 85.77 86.33 2,776,742 +0.35(+0.41%)
Jun 01, 2015 86.17 86.34 84.70 85.98 1,962,726 +0.14(+0.16%)
May 29, 2015 85.85 86.90 85.53 85.84 2,980,452 -0.21(-0.24%)
May 28, 2015 86.34 86.74 85.53 86.05 1,648,547 -0.13(-0.15%)
May 27, 2015 85.62 86.82 85.62 86.18 2,166,211 +0.63(+0.74%)
May 26, 2015 86.56 86.71 84.85 85.55 3,758,078 -0.90(-1.04%)
May 22, 2015 86.71 86.45 86.45 86.45 2,297,800 -0.69(-0.79%)
May 21, 2015 84.75 87.18 84.51 87.14 3,447,262 +2.25(+2.65%)
May 20, 2015 85.95 85.95 84.66 84.89 2,131,438 -0.95(-1.11%)
May 19, 2015 86.07 86.38 85.53 85.84 2,297,533 -0.52(-0.60%)
May 18, 2015 86.10 86.67 85.66 86.36 2,455,699 -0.11(-0.13%)
May 15, 2015 85.77 86.56 85.50 86.47 3,569,655 +1.12(+1.31%)
May 14, 2015 84.85 85.41 84.36 85.35 2,430,640 +1.28(+1.52%)
May 13, 2015 84.24 84.99 83.69 84.07 2,048,418 -0.11(-0.13%)
May 12, 2015 83.78 84.91 83.29 84.18 2,452,765 -0.07(-0.08%)
May 11, 2015 85.13 85.46 84.20 84.25 2,609,163 -0.77(-0.91%)
May 08, 2015 84.93 85.55 84.58 85.02 2,258,182 +0.79(+0.94%)
May 07, 2015 83.09 85.23 82.80 84.23 4,405,086 +1.13(+1.36%)
May 06, 2015 83.22 83.74 82.70 83.10 2,418,068 -0.04(-0.05%)
May 05, 2015 84.01 84.27 82.87 83.14 3,073,770 -0.99(-1.18%)
May 04, 2015 83.88 84.70 83.45 84.13 2,410,120 +0.67(+0.80%)
May 01, 2015 82.53 83.70 82.53 83.46 2,283,206 +0.53(+0.64%)
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%)
Feb 02, 2015 73.06 74.98 73.00 74.89 4,247,385 +1.14(+1.55%)
Jan 30, 2015 73.52 74.48 73.43 73.75 6,716,423 -0.82(-1.10%)
Jan 29, 2015 74.40 74.58 73.16 74.57 3,930,696 +0.80(+1.08%)
Jan 28, 2015 75.55 75.55 73.59 73.77 4,027,727 -1.16(-1.55%)
Jan 27, 2015 75.11 75.82 74.79 74.93 2,795,703 -0.91(-1.20%)
Jan 26, 2015 75.76 76.10 75.38 75.84 2,650,373 +0.25(+0.33%)
Jan 23, 2015 75.95 75.95 75.20 75.59 3,270,018 -0.43(-0.57%)
Jan 22, 2015 75.97 76.21 75.13 76.02 3,560,237 +0.43(+0.57%)
Jan 21, 2015 75.52 76.45 75.06 75.59 2,549,701 -0.46(-0.60%)
Jan 20, 2015 76.08 76.49 75.31 76.05 2,744,370 +0.02(+0.03%)
Jan 16, 2015 74.47 76.12 74.40 76.03 4,881,908 +1.25(+1.67%)
Jan 15, 2015 75.92 76.10 74.61 74.78 3,574,971 -0.21(-0.28%)
Jan 14, 2015 74.94 75.42 74.26 74.99 3,263,201 -0.27(-0.36%)
Jan 13, 2015 75.20 76.29 74.11 75.26 5,173,169 -0.44(-0.58%)
Jan 12, 2015 75.80 76.19 74.84 75.70 2,910,663 +0.03(+0.04%)
Jan 09, 2015 77.31 77.54 75.61 75.67 3,704,248 -1.88(-2.42%)
Jan 08, 2015 77.30 77.94 76.86 77.55 4,087,069 +0.95(+1.24%)
Jan 07, 2015 75.05 76.69 74.96 76.60 5,671,958 +1.91(+2.56%)
Jan 06, 2015 75.97 76.00 73.94 74.69 4,882,715 +0.19(+0.26%)
Jan 05, 2015 75.08 75.90 74.27 74.50 4,771,744 -1.50(-1.97%)
Jan 02, 2015 76.11 77.19 75.09 76.00 3,938,482 -0.20(-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.