Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 63.00 63.27 62.25 62.25 4,847,435 -0.96(-1.52%)
Mar 30, 2015 62.83 63.38 62.14 63.22 5,756,888 +0.51(+0.82%)
Mar 27, 2015 62.10 63.03 61.75 62.70 4,964,302 +0.62(+1.01%)
Mar 26, 2015 62.13 63.13 62.02 62.08 7,333,781 -1.06(-1.68%)
Mar 25, 2015 64.55 64.84 62.83 63.13 6,319,815 -1.56(-2.41%)
Mar 24, 2015 64.69 65.12 64.24 64.69 4,962,536 +0.06(+0.09%)
Mar 23, 2015 64.86 65.16 64.44 64.63 11,861,671 -0.23(-0.35%)
Mar 20, 2015 64.31 65.29 64.27 64.86 46,053,340 +0.64(+1.00%)
Mar 19, 2015 63.94 64.68 63.79 64.22 7,864,753 +0.13(+0.21%)
Mar 18, 2015 63.33 64.32 62.84 64.09 8,564,368 +0.68(+1.07%)
Mar 17, 2015 63.60 63.69 63.10 63.41 7,396,961 -0.37(-0.59%)
Mar 16, 2015 62.50 63.88 62.49 63.79 12,922,769 +2.24(+3.64%)
Mar 13, 2015 61.94 62.00 61.23 61.55 4,956,198 -0.39(-0.63%)
Mar 12, 2015 61.11 62.05 60.86 61.94 6,752,303 +1.28(+2.11%)
Mar 11, 2015 60.57 61.08 59.55 60.66 4,477,758 -0.15(-0.25%)
Mar 10, 2015 60.80 61.22 60.52 60.81 7,468,058 -0.57(-0.93%)
Mar 09, 2015 60.42 61.42 60.37 61.39 4,430,261 +0.85(+1.40%)
Mar 06, 2015 60.71 61.42 60.33 60.54 6,413,404 -0.62(-1.02%)
Mar 05, 2015 61.35 61.46 60.94 61.16 4,384,971 +0.13(+0.22%)
Mar 04, 2015 60.86 61.21 61.17 61.03 5,292,050 -0.14(-0.23%)
Mar 03, 2015 61.33 61.33 60.71 61.17 7,783,523 -0.30(-0.49%)
Mar 02, 2015 61.19 61.79 60.72 61.47 9,058,860 +0.40(+0.65%)
Feb 27, 2015 59.75 61.58 59.60 61.08 12,109,764 +1.05(+1.75%)
Feb 26, 2015 58.74 60.16 58.55 60.03 9,009,783 +1.21(+2.05%)
Feb 25, 2015 59.00 59.11 58.55 58.82 4,196,427 -0.28(-0.47%)
Feb 24, 2015 57.58 59.39 57.52 59.10 8,659,595 +1.32(+2.29%)
Feb 23, 2015 56.88 57.98 56.81 57.78 8,217,764 +1.07(+1.89%)
Feb 20, 2015 56.67 56.77 56.14 56.70 4,613,354 +0.02(+0.04%)
Feb 19, 2015 57.19 57.58 56.62 56.68 3,345,305 -0.51(-0.89%)
Feb 18, 2015 57.04 57.29 56.64 57.19 4,289,148 -0.15(-0.27%)
Feb 17, 2015 57.62 57.71 57.25 57.34 4,217,340 -0.54(-0.93%)
Feb 13, 2015 58.55 57.88 57.88 57.88 4,480,430 -0.90(-1.54%)
Feb 12, 2015 58.20 59.27 58.03 58.78 8,054,761 +0.32(+0.54%)
Feb 11, 2015 56.46 58.77 56.39 58.47 10,403,193 +2.09(+3.70%)
Feb 10, 2015 56.10 56.41 55.60 56.38 5,758,466 +0.21(+0.38%)
Feb 09, 2015 55.61 56.22 55.59 56.17 4,290,734 +0.18(+0.33%)
Feb 06, 2015 55.00 56.42 54.72 55.98 6,112,077 +1.00(+1.82%)
Feb 05, 2015 55.09 55.21 54.75 54.98 5,532,413 +0.09(+0.16%)
Feb 04, 2015 55.32 55.53 54.57 54.89 4,599,288 -0.09(-0.16%)
Feb 03, 2015 55.22 55.31 54.63 54.98 3,939,625 -0.07(-0.13%)
Feb 02, 2015 53.71 55.12 53.67 55.06 5,777,555 +0.84(+1.55%)
Jan 30, 2015 54.05 54.76 53.98 54.22 9,136,093 -0.60(-1.10%)
Jan 29, 2015 54.70 54.82 53.78 54.82 5,346,775 +0.59(+1.08%)
Jan 28, 2015 55.54 55.54 54.10 54.23 5,478,762 -0.85(-1.55%)
Jan 27, 2015 55.22 55.74 54.98 55.09 3,802,887 -0.67(-1.20%)
Jan 26, 2015 55.70 55.95 55.42 55.75 3,605,200 +0.18(+0.33%)
Jan 23, 2015 55.83 55.83 55.28 55.57 4,448,080 -0.32(-0.57%)
Jan 22, 2015 55.85 56.03 55.23 55.89 4,842,854 +0.32(+0.57%)
Jan 21, 2015 55.52 56.20 55.18 55.57 3,468,260 -0.34(-0.60%)
Jan 20, 2015 55.93 56.23 55.36 55.91 3,733,061 +0.01(+0.03%)
Jan 16, 2015 54.75 55.96 54.70 55.89 6,640,672 +0.92(+1.67%)
Jan 15, 2015 55.81 55.95 54.85 54.97 4,862,896 -0.15(-0.28%)
Jan 14, 2015 55.09 55.45 54.59 55.13 4,438,807 -0.20(-0.36%)
Jan 13, 2015 55.28 56.08 54.48 55.33 7,036,863 -0.32(-0.58%)
Jan 12, 2015 55.72 56.01 55.02 55.65 3,959,263 +0.02(+0.04%)
Jan 09, 2015 56.83 57.00 55.58 55.63 5,038,746 -1.38(-2.42%)
Jan 08, 2015 56.83 57.30 56.50 57.01 5,559,483 +0.70(+1.24%)
Jan 07, 2015 55.17 56.38 55.11 56.31 7,715,347 +1.40(+2.56%)
Jan 06, 2015 55.85 55.87 54.36 54.91 6,641,770 +0.14(+0.26%)
Jan 05, 2015 55.20 55.80 54.60 54.77 6,490,820 -1.10(-1.97%)
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.