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 (%)
Feb 29, 2016 56.91 57.33 56.51 56.62 4,505,481 -0.45(-0.79%)
Feb 26, 2016 57.38 57.41 56.57 57.07 6,284,625 -0.25(-0.44%)
Feb 25, 2016 57.00 57.33 56.34 57.32 4,679,009 +0.35(+0.62%)
Feb 24, 2016 55.98 56.97 55.88 56.97 5,010,929 +0.50(+0.89%)
Feb 23, 2016 56.28 56.62 55.72 56.47 5,348,007 -0.05(-0.09%)
Feb 22, 2016 56.23 56.57 55.76 56.52 4,669,381 +0.88(+1.59%)
Feb 19, 2016 54.82 55.65 54.47 55.63 5,687,745 +0.73(+1.33%)
Feb 18, 2016 55.58 55.93 54.82 54.90 5,660,324 -1.15(-2.06%)
Feb 17, 2016 55.36 56.11 54.96 56.06 5,933,445 +1.15(+2.10%)
Feb 16, 2016 56.09 56.09 54.63 54.90 6,710,034 -0.12(-0.22%)
Feb 12, 2016 54.67 55.02 55.02 55.02 5,902,504 +1.11(+2.05%)
Feb 11, 2016 53.43 54.34 52.74 53.92 7,101,299 -0.34(-0.63%)
Feb 10, 2016 54.01 55.33 53.54 54.26 5,801,533 +0.77(+1.44%)
Feb 09, 2016 51.79 54.03 51.50 53.49 10,124,473 +1.44(+2.77%)
Feb 08, 2016 52.95 52.95 51.04 52.05 12,555,097 -1.63(-3.05%)
Feb 05, 2016 54.67 55.24 53.39 53.68 8,719,205 -1.42(-2.58%)
Feb 04, 2016 54.80 55.20 53.62 55.10 7,593,905 +0.27(+0.49%)
Feb 03, 2016 55.99 56.18 54.29 54.83 6,255,313 -0.85(-1.53%)
Feb 02, 2016 56.46 56.60 55.47 55.68 6,041,956 -1.48(-2.59%)
Feb 01, 2016 56.32 57.61 55.91 57.16 6,953,837 +0.25(+0.44%)
Jan 29, 2016 56.09 56.92 55.07 56.91 6,873,771 +1.51(+2.72%)
Jan 28, 2016 56.29 56.34 54.70 55.40 6,214,331 -0.60(-1.07%)
Jan 27, 2016 57.09 57.44 55.66 56.00 4,861,786 -0.71(-1.25%)
Jan 26, 2016 56.25 56.97 56.25 56.71 4,986,203 +0.52(+0.93%)
Jan 25, 2016 57.55 57.78 56.08 56.19 4,770,898 -1.52(-2.63%)
Jan 22, 2016 57.56 57.89 56.83 57.71 4,831,771 +1.33(+2.36%)
Jan 21, 2016 56.72 57.05 56.06 56.38 6,231,405 -0.34(-0.59%)
Jan 20, 2016 56.54 57.26 54.97 56.72 7,540,994 -0.89(-1.55%)
Jan 19, 2016 57.76 58.28 57.01 57.61 8,814,330 +0.55(+0.96%)
Jan 15, 2016 56.74 57.06 57.06 57.06 10,655,886 -1.38(-2.37%)
Jan 14, 2016 57.11 59.06 56.95 58.44 8,257,742 +1.38(+2.43%)
Jan 13, 2016 58.41 58.67 56.84 57.06 7,116,978 -1.35(-2.31%)
Jan 12, 2016 58.24 58.52 57.69 58.41 5,804,641 +0.57(+0.99%)
Jan 11, 2016 58.37 58.79 57.01 57.84 7,501,413 -0.02(-0.04%)
Jan 08, 2016 58.45 59.25 57.76 57.86 13,683,392 -0.09(-0.15%)
Jan 07, 2016 58.82 58.82 56.42 57.94 15,915,188 +1.10(+1.93%)
Jan 06, 2016 57.49 58.01 56.70 56.84 16,332,000 -0.89(-1.53%)
Jan 05, 2016 59.10 59.31 57.70 57.73 10,649,079 -1.56(-2.62%)
Jan 04, 2016 59.75 59.80 58.62 59.29 8,891,631 -1.50(-2.47%)
Dec 31, 2015 61.33 60.79 60.79 60.79 3,542,342 -0.88(-1.43%)
Dec 30, 2015 61.98 62.10 61.63 61.67 3,060,336 -0.31(-0.50%)
Dec 29, 2015 61.68 62.14 61.55 61.98 5,001,822 +0.70(+1.14%)
Dec 28, 2015 61.38 61.68 60.98 61.28 2,988,642 -0.44(-0.72%)
Dec 24, 2015 61.65 61.72 61.72 61.72 1,914,969 +0.29(+0.48%)
Dec 23, 2015 61.61 61.75 61.18 61.43 4,985,743 +0.03(+0.05%)
Dec 22, 2015 60.68 61.63 60.13 61.40 6,994,477 +0.80(+1.32%)
Dec 21, 2015 59.26 60.69 59.04 60.60 6,857,919 +1.70(+2.88%)
Dec 18, 2015 59.06 59.56 58.64 58.90 11,949,122 -0.59(-1.00%)
Dec 17, 2015 60.76 60.91 59.46 59.49 5,319,879 -0.98(-1.62%)
Dec 16, 2015 59.20 60.65 58.86 60.47 6,747,081 +1.86(+3.17%)
Dec 15, 2015 59.54 59.93 58.56 58.61 6,288,368 -0.32(-0.55%)
Dec 14, 2015 58.39 59.17 57.93 58.94 5,855,333 +0.61(+1.04%)
Dec 11, 2015 58.59 59.17 57.84 58.33 5,896,288 -1.22(-2.05%)
Dec 10, 2015 59.56 59.98 59.07 59.55 3,768,674 +0.06(+0.10%)
Dec 09, 2015 59.29 59.96 58.79 59.49 5,937,601 -0.23(-0.38%)
Dec 08, 2015 60.15 60.60 59.56 59.72 7,152,838 -0.86(-1.43%)
Dec 07, 2015 60.29 60.77 59.91 60.58 8,218,536 +0.18(+0.30%)
Dec 04, 2015 58.55 60.48 58.54 60.41 6,587,735 +1.91(+3.27%)
Dec 03, 2015 59.67 60.10 58.36 58.49 6,046,170 -0.98(-1.64%)
Dec 02, 2015 59.99 59.99 59.27 59.47 3,882,812 -0.49(-0.81%)
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.