Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 60.78 61.52 60.55 60.77 4,210,089 -0.15(-0.24%)
May 28, 2015 61.12 61.41 60.55 60.92 2,328,683 -0.09(-0.15%)
May 27, 2015 60.61 61.46 60.61 61.01 3,059,919 +0.45(+0.74%)
May 26, 2015 61.28 61.38 60.07 60.56 5,308,538 -0.64(-1.04%)
May 22, 2015 61.38 61.20 61.20 61.20 3,245,797 -0.49(-0.79%)
May 21, 2015 60.00 61.72 59.83 61.69 4,869,490 +1.59(+2.65%)
May 20, 2015 60.85 60.85 59.93 60.10 3,010,800 -0.67(-1.11%)
May 19, 2015 60.93 61.15 60.55 60.77 3,245,420 -0.37(-0.60%)
May 18, 2015 60.95 61.36 60.64 61.14 3,468,840 -0.08(-0.13%)
May 15, 2015 60.72 61.28 60.53 61.21 5,042,378 +0.79(+1.31%)
May 14, 2015 60.07 60.46 59.72 60.42 3,433,443 +0.91(+1.52%)
May 13, 2015 59.64 60.17 59.25 59.52 2,893,528 -0.08(-0.13%)
May 12, 2015 59.31 60.11 58.96 59.59 3,464,696 -0.05(-0.08%)
May 11, 2015 60.27 60.50 59.61 59.64 3,685,618 -0.55(-0.91%)
May 08, 2015 60.12 60.56 59.88 60.19 3,189,834 +0.56(+0.94%)
May 07, 2015 58.82 60.34 58.62 59.63 6,222,481 +0.80(+1.36%)
May 06, 2015 58.91 59.28 58.55 58.83 3,415,684 -0.03(-0.05%)
May 05, 2015 59.47 59.66 58.67 58.86 4,341,907 -0.70(-1.18%)
May 04, 2015 59.38 59.96 59.08 59.56 3,404,457 +0.47(+0.80%)
May 01, 2015 58.43 59.25 58.43 59.08 3,225,182 +0.38(+0.64%)
Apr 30, 2015 59.47 59.82 58.50 58.71 6,709,826 -1.16(-1.94%)
Apr 29, 2015 60.41 60.77 59.64 59.87 4,554,753 -1.07(-1.75%)
Apr 28, 2015 60.77 61.00 60.47 60.94 3,343,555 -0.03(-0.05%)
Apr 27, 2015 61.37 61.37 60.62 60.97 5,805,971 +0.10(+0.16%)
Apr 24, 2015 61.70 61.73 60.76 60.87 5,797,315 -0.50(-0.82%)
Apr 23, 2015 61.51 61.78 61.05 61.37 4,156,037 -0.23(-0.38%)
Apr 22, 2015 61.62 61.74 61.31 61.60 4,923,128 -0.05(-0.08%)
Apr 21, 2015 61.79 62.47 61.53 61.65 7,322,474 -0.02(-0.03%)
Apr 20, 2015 61.95 62.45 61.50 61.67 13,223,147 +0.11(+0.18%)
Apr 17, 2015 62.62 63.42 60.78 61.56 21,803,616 -1.81(-2.86%)
Apr 16, 2015 64.38 64.38 63.06 63.37 11,169,311 -1.43(-2.21%)
Apr 15, 2015 65.13 65.60 64.60 64.80 8,128,640 -0.31(-0.48%)
Apr 14, 2015 64.70 65.53 64.48 65.12 3,943,261 +0.19(+0.29%)
Apr 13, 2015 64.93 65.65 64.63 64.92 6,385,388 -0.22(-0.34%)
Apr 10, 2015 65.23 65.48 63.89 65.14 8,445,126 -0.42(-0.65%)
Apr 09, 2015 63.36 66.13 63.29 65.57 16,042,643 +3.50(+5.63%)
Apr 08, 2015 61.62 62.60 61.51 62.07 7,765,893 +0.28(+0.46%)
Apr 07, 2015 62.01 62.47 61.67 61.79 5,518,864 -0.52(-0.83%)
Apr 06, 2015 60.36 62.37 60.34 62.30 8,557,310 +1.44(+2.37%)
Apr 02, 2015 59.76 60.86 60.86 60.86 4,174,419 +1.21(+2.03%)
Apr 01, 2015 59.98 60.10 59.23 59.65 6,958,437 -0.30(-0.50%)
Mar 31, 2015 60.66 60.92 59.94 59.95 5,033,832 -0.93(-1.52%)
Mar 30, 2015 60.51 61.04 59.83 60.88 5,978,256 +0.50(+0.82%)
Mar 27, 2015 59.80 60.70 59.47 60.38 5,155,193 +0.60(+1.01%)
Mar 26, 2015 59.83 60.80 59.72 59.78 7,615,785 -1.02(-1.68%)
Mar 25, 2015 62.16 62.44 60.51 60.80 6,562,829 -1.50(-2.41%)
Mar 24, 2015 62.30 62.71 61.86 62.30 5,153,359 +0.06(+0.09%)
Mar 23, 2015 62.45 62.75 62.05 62.24 12,317,784 -0.22(-0.35%)
Mar 20, 2015 61.93 62.87 61.89 62.46 47,824,216 +0.62(+1.00%)
Mar 19, 2015 61.58 62.28 61.43 61.84 8,167,174 +0.13(+0.21%)
Mar 18, 2015 60.98 61.94 60.51 61.72 8,893,691 +0.65(+1.07%)
Mar 17, 2015 61.24 61.33 60.76 61.07 7,681,395 -0.36(-0.59%)
Mar 16, 2015 60.18 61.51 60.17 61.43 13,419,684 +2.16(+3.64%)
Mar 13, 2015 59.64 59.70 58.96 59.27 5,146,777 -0.38(-0.63%)
Mar 12, 2015 58.85 59.75 58.60 59.64 7,011,948 +1.23(+2.11%)
Mar 11, 2015 58.33 58.82 57.35 58.41 4,649,940 -0.15(-0.25%)
Mar 10, 2015 58.55 58.96 58.28 58.56 7,755,225 -0.55(-0.93%)
Mar 09, 2015 58.18 59.15 58.14 59.11 4,600,616 +0.81(+1.40%)
Mar 06, 2015 58.46 59.15 58.09 58.30 6,660,016 -0.60(-1.02%)
Mar 05, 2015 59.08 59.18 58.68 58.90 4,553,585 +0.13(+0.22%)
Mar 04, 2015 58.61 58.94 58.91 58.77 5,495,544 -0.13(-0.23%)
Mar 03, 2015 59.06 59.06 58.46 58.91 8,082,821 -0.29(-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.