Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.035 -0.025 (-0.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.13 60.59 60.04 60.43 5,322,619 +0.44(+0.73%)
Mar 30, 2016 59.90 60.16 59.56 59.99 3,918,941 +0.44(+0.73%)
Mar 29, 2016 59.48 59.58 58.78 59.55 3,930,901 +0.16(+0.28%)
Mar 28, 2016 59.06 59.70 58.86 59.39 2,422,837 +0.33(+0.56%)
Mar 24, 2016 58.99 59.06 59.06 59.06 2,714,230 -0.01(-0.01%)
Mar 23, 2016 59.41 59.57 58.88 59.06 2,947,152 -0.33(-0.56%)
Mar 22, 2016 59.65 59.78 59.01 59.40 3,885,813 -0.54(-0.90%)
Mar 21, 2016 60.16 60.30 59.89 59.93 3,627,314 -0.28(-0.46%)
Mar 18, 2016 60.08 60.67 59.58 60.21 13,188,219 +0.46(+0.77%)
Mar 17, 2016 58.40 59.84 58.40 59.75 5,343,978 +0.86(+1.46%)
Mar 16, 2016 58.25 58.98 58.06 58.89 4,510,983 +0.56(+0.96%)
Mar 15, 2016 58.04 58.69 58.03 58.33 2,753,038 -0.14(-0.25%)
Mar 14, 2016 58.19 58.72 58.10 58.48 2,612,848 +0.08(+0.14%)
Mar 11, 2016 58.42 58.52 57.97 58.40 3,548,716 +0.54(+0.93%)
Mar 10, 2016 58.53 58.71 57.01 57.86 4,993,754 -0.67(-1.15%)
Mar 09, 2016 58.06 59.61 57.84 58.53 6,995,908 +0.87(+1.51%)
Mar 08, 2016 56.63 58.43 56.46 57.67 5,546,169 +0.89(+1.57%)
Mar 07, 2016 56.58 57.41 56.39 56.78 5,002,504 -0.22(-0.38%)
Mar 04, 2016 57.39 57.45 56.70 56.99 2,953,944 -0.34(-0.59%)
Mar 03, 2016 56.93 57.37 56.19 57.33 3,544,674 +0.33(+0.58%)
Mar 02, 2016 57.60 57.74 56.40 57.00 5,767,835 -0.64(-1.11%)
Mar 01, 2016 57.33 57.78 57.04 57.64 5,916,938 +1.01(+1.79%)
Feb 29, 2016 56.92 57.34 56.52 56.63 4,504,659 -0.45(-0.79%)
Feb 26, 2016 57.39 57.42 56.58 57.08 6,283,478 -0.25(-0.44%)
Feb 25, 2016 57.01 57.34 56.35 57.33 4,678,155 +0.35(+0.62%)
Feb 24, 2016 55.99 56.98 55.89 56.98 5,010,014 +0.50(+0.89%)
Feb 23, 2016 56.29 56.63 55.73 56.48 5,347,030 -0.05(-0.09%)
Feb 22, 2016 56.24 56.58 55.77 56.53 4,668,529 +0.88(+1.59%)
Feb 19, 2016 54.83 55.66 54.48 55.64 5,686,707 +0.73(+1.33%)
Feb 18, 2016 55.59 55.94 54.83 54.91 5,659,291 -1.16(-2.06%)
Feb 17, 2016 55.37 56.12 54.97 56.07 5,932,362 +1.16(+2.10%)
Feb 16, 2016 56.10 56.10 54.64 54.91 6,708,809 -0.12(-0.22%)
Feb 12, 2016 54.68 55.03 55.03 55.03 5,901,425 +1.11(+2.05%)
Feb 11, 2016 53.44 54.35 52.75 53.93 7,100,002 -0.34(-0.63%)
Feb 10, 2016 54.02 55.34 53.55 54.27 5,800,473 +0.77(+1.44%)
Feb 09, 2016 51.80 54.04 51.51 53.50 10,122,624 +1.44(+2.77%)
Feb 08, 2016 52.96 52.96 51.05 52.06 12,552,804 -1.63(-3.05%)
Feb 05, 2016 54.68 55.25 53.40 53.69 8,717,612 -1.42(-2.58%)
Feb 04, 2016 54.81 55.21 53.63 55.11 7,592,518 +0.27(+0.49%)
Feb 03, 2016 56.00 56.19 54.30 54.84 6,254,171 -0.85(-1.53%)
Feb 02, 2016 56.47 56.61 55.48 55.69 6,040,852 -1.48(-2.59%)
Feb 01, 2016 56.33 57.62 55.92 57.17 6,952,567 +0.25(+0.44%)
Jan 29, 2016 56.10 56.93 55.08 56.92 6,872,516 +1.51(+2.72%)
Jan 28, 2016 56.30 56.35 54.71 55.41 6,213,196 -0.60(-1.07%)
Jan 27, 2016 57.10 57.45 55.67 56.01 4,860,898 -0.71(-1.25%)
Jan 26, 2016 56.26 56.98 56.26 56.72 4,985,292 +0.52(+0.93%)
Jan 25, 2016 57.56 57.79 56.09 56.20 4,770,027 -1.52(-2.63%)
Jan 22, 2016 57.57 57.90 56.84 57.72 4,830,888 +1.33(+2.36%)
Jan 21, 2016 56.73 57.06 56.07 56.39 6,230,267 -0.34(-0.59%)
Jan 20, 2016 56.55 57.27 54.98 56.73 7,539,617 -0.89(-1.55%)
Jan 19, 2016 57.78 58.29 57.02 57.62 8,812,720 +0.55(+0.96%)
Jan 15, 2016 56.75 57.07 57.07 57.07 10,653,940 -1.39(-2.37%)
Jan 14, 2016 57.12 59.07 56.96 58.45 8,256,234 +1.39(+2.43%)
Jan 13, 2016 58.42 58.68 56.85 57.07 7,115,678 -1.35(-2.31%)
Jan 12, 2016 58.25 58.53 57.70 58.42 5,803,581 +0.57(+0.99%)
Jan 11, 2016 58.38 58.80 57.02 57.85 7,500,043 -0.02(-0.04%)
Jan 08, 2016 58.46 59.26 57.78 57.87 13,680,893 -0.09(-0.15%)
Jan 07, 2016 58.83 58.83 56.43 57.95 15,912,281 +1.10(+1.93%)
Jan 06, 2016 57.50 58.02 56.71 56.85 16,329,017 -0.89(-1.53%)
Jan 05, 2016 59.11 59.32 57.71 57.74 10,647,134 -1.56(-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.