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, 2016 62.43 62.91 62.34 62.74 5,126,464 +0.45(+0.73%)
Mar 30, 2016 62.19 62.46 61.84 62.29 3,774,516 +0.45(+0.73%)
Mar 29, 2016 61.76 61.86 61.03 61.83 3,786,035 +0.17(+0.28%)
Mar 28, 2016 61.32 61.98 61.12 61.66 2,333,548 +0.34(+0.56%)
Mar 24, 2016 61.25 61.32 61.32 61.32 2,614,202 -0.01(-0.01%)
Mar 23, 2016 61.68 61.85 61.13 61.33 2,838,540 -0.34(-0.56%)
Mar 22, 2016 61.94 62.07 61.27 61.67 3,742,608 -0.56(-0.90%)
Mar 21, 2016 62.46 62.60 62.18 62.23 3,493,636 -0.29(-0.46%)
Mar 18, 2016 62.38 62.99 61.86 62.52 12,702,192 +0.48(+0.77%)
Mar 17, 2016 60.63 62.13 60.63 62.04 5,147,035 +0.89(+1.46%)
Mar 16, 2016 60.48 61.24 60.28 61.15 4,344,740 +0.58(+0.96%)
Mar 15, 2016 60.26 60.94 60.25 60.57 2,651,580 -0.15(-0.25%)
Mar 14, 2016 60.42 60.97 60.33 60.71 2,516,557 +0.08(+0.14%)
Mar 11, 2016 60.65 60.76 60.19 60.63 3,417,934 +0.56(+0.93%)
Mar 10, 2016 60.77 60.96 59.19 60.07 4,809,718 -0.70(-1.15%)
Mar 09, 2016 60.28 61.89 60.05 60.77 6,738,087 +0.90(+1.51%)
Mar 08, 2016 58.79 60.66 58.62 59.87 5,341,775 +0.92(+1.57%)
Mar 07, 2016 58.75 59.60 58.55 58.95 4,818,146 -0.22(-0.38%)
Mar 04, 2016 59.58 59.65 58.87 59.17 2,845,082 -0.35(-0.59%)
Mar 03, 2016 59.11 59.56 58.34 59.52 3,414,042 +0.34(+0.58%)
Mar 02, 2016 59.81 59.94 58.56 59.18 5,555,272 -0.66(-1.11%)
Mar 01, 2016 59.52 59.99 59.22 59.84 5,698,880 +1.05(+1.79%)
Feb 29, 2016 59.10 59.53 58.68 58.79 4,338,648 -0.47(-0.79%)
Feb 26, 2016 59.58 59.62 58.74 59.26 6,051,912 -0.26(-0.44%)
Feb 25, 2016 59.19 59.54 58.51 59.52 4,505,750 +0.36(+0.62%)
Feb 24, 2016 58.13 59.16 58.03 59.16 4,825,380 +0.52(+0.89%)
Feb 23, 2016 58.44 58.79 57.87 58.64 5,149,976 -0.05(-0.09%)
Feb 22, 2016 58.39 58.75 57.91 58.69 4,496,479 +0.92(+1.59%)
Feb 19, 2016 56.93 57.79 56.57 57.77 5,477,134 +0.76(+1.33%)
Feb 18, 2016 57.72 58.09 56.93 57.01 5,450,728 -1.20(-2.06%)
Feb 17, 2016 57.49 58.27 57.07 58.21 5,713,736 +1.20(+2.10%)
Feb 16, 2016 58.24 58.24 56.73 57.01 6,461,568 -0.13(-0.22%)
Feb 12, 2016 56.78 57.14 57.14 57.14 5,683,939 +1.15(+2.05%)
Feb 11, 2016 55.49 56.42 54.77 55.99 6,838,345 -0.36(-0.63%)
Feb 10, 2016 56.09 57.46 55.60 56.35 5,586,707 +0.80(+1.44%)
Feb 09, 2016 53.78 56.11 53.48 55.55 9,749,573 +1.50(+2.77%)
Feb 08, 2016 54.99 54.99 53.00 54.05 12,090,194 -1.70(-3.05%)
Feb 05, 2016 56.78 57.37 55.44 55.75 8,396,341 -1.48(-2.58%)
Feb 04, 2016 56.90 57.32 55.68 57.22 7,312,710 +0.28(+0.49%)
Feb 03, 2016 58.14 58.34 56.38 56.94 6,023,685 -0.88(-1.53%)
Feb 02, 2016 58.63 58.78 57.61 57.82 5,818,228 -1.53(-2.59%)
Feb 01, 2016 58.48 59.83 58.06 59.36 6,696,343 +0.26(+0.44%)
Jan 29, 2016 58.25 59.11 57.18 59.10 6,619,242 +1.56(+2.72%)
Jan 28, 2016 58.45 58.51 56.80 57.53 5,984,220 -0.62(-1.07%)
Jan 27, 2016 59.29 59.64 57.80 58.15 4,681,758 -0.73(-1.25%)
Jan 26, 2016 58.41 59.16 58.41 58.89 4,801,568 +0.54(+0.93%)
Jan 25, 2016 59.76 60.00 58.24 58.35 4,594,236 -1.58(-2.63%)
Jan 22, 2016 59.77 60.11 59.01 59.93 4,652,855 +1.38(+2.35%)
Jan 21, 2016 58.90 59.25 58.21 58.55 6,000,662 -0.35(-0.59%)
Jan 20, 2016 58.71 59.46 57.08 58.90 7,261,758 -0.93(-1.55%)
Jan 19, 2016 59.99 60.52 59.20 59.82 8,487,944 +0.57(+0.96%)
Jan 15, 2016 58.92 59.25 59.25 59.25 10,261,309 -1.44(-2.37%)
Jan 14, 2016 59.30 61.34 59.14 60.69 7,951,966 +1.44(+2.43%)
Jan 13, 2016 60.66 60.93 59.02 59.25 6,853,443 -1.40(-2.31%)
Jan 12, 2016 60.48 60.77 59.90 60.65 5,589,701 +0.59(+0.99%)
Jan 11, 2016 60.62 61.05 59.20 60.06 7,223,643 -0.02(-0.04%)
Jan 08, 2016 60.70 61.53 59.99 60.08 13,176,709 -0.09(-0.15%)
Jan 07, 2016 61.08 61.08 58.58 60.17 15,325,864 +1.14(+1.93%)
Jan 06, 2016 59.70 60.24 58.88 59.03 15,727,242 -0.92(-1.53%)
Jan 05, 2016 61.37 61.59 59.92 59.95 10,254,754 -1.62(-2.62%)
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.