Skip to main content

Walgreens Boots Alliance (NQ: WBA )

18.18 -0.16 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 60.27 60.61 59.67 60.48 5,342,705 +0.76(+1.27%)
Sep 29, 2015 60.22 61.02 59.28 59.72 6,160,040 -0.41(-0.69%)
Sep 28, 2015 61.88 62.19 59.65 60.13 6,657,615 -1.96(-3.15%)
Sep 25, 2015 63.41 63.91 61.72 62.09 7,263,326 -0.31(-0.50%)
Sep 24, 2015 62.97 63.19 61.88 62.41 5,889,988 -1.23(-1.93%)
Sep 23, 2015 65.02 65.02 62.97 63.63 3,296,157 +0.53(+0.84%)
Sep 22, 2015 63.08 63.83 62.57 63.10 5,329,617 -1.12(-1.74%)
Sep 21, 2015 63.37 64.36 63.33 64.22 5,421,745 +1.28(+2.03%)
Sep 18, 2015 64.57 64.60 62.73 62.94 14,815,376 -2.32(-3.56%)
Sep 17, 2015 66.30 66.30 64.94 65.27 5,034,041 -0.90(-1.35%)
Sep 16, 2015 66.15 66.25 65.70 66.16 3,490,598 -0.01(-0.01%)
Sep 15, 2015 65.83 66.40 65.07 66.17 3,725,778 +0.55(+0.83%)
Sep 14, 2015 65.98 66.05 65.43 65.62 4,153,858 -0.17(-0.25%)
Sep 11, 2015 64.78 65.83 64.59 65.79 4,515,466 +0.74(+1.14%)
Sep 10, 2015 64.42 65.59 64.42 65.05 5,484,783 +0.32(+0.49%)
Sep 09, 2015 67.00 67.00 64.54 64.73 5,115,370 -0.84(-1.28%)
Sep 08, 2015 64.53 65.62 64.37 65.56 5,453,685 +1.94(+3.04%)
Sep 04, 2015 63.32 63.63 63.63 63.63 7,514,747 -0.60(-0.94%)
Sep 03, 2015 64.30 64.94 63.99 64.23 5,529,424 +0.31(+0.49%)
Sep 02, 2015 63.30 64.09 62.53 63.92 6,944,670 +1.30(+2.08%)
Sep 01, 2015 61.38 63.41 61.27 62.62 9,757,136 -0.37(-0.59%)
Aug 31, 2015 63.21 63.41 62.54 62.99 4,851,462 -0.63(-1.00%)
Aug 28, 2015 63.51 64.08 62.88 63.62 5,414,291 -0.31(-0.49%)
Aug 27, 2015 62.79 64.26 62.53 63.93 7,653,575 +1.78(+2.86%)
Aug 26, 2015 60.90 62.29 59.01 62.16 9,750,520 +3.21(+5.44%)
Aug 25, 2015 61.15 63.31 58.85 58.95 14,717,908 -0.92(-1.54%)
Aug 24, 2015 59.60 61.82 55.31 59.87 14,587,606 -2.43(-3.90%)
Aug 21, 2015 64.50 64.73 62.27 62.30 11,108,172 -3.03(-4.63%)
Aug 20, 2015 65.66 66.34 65.29 65.33 4,679,809 -1.19(-1.79%)
Aug 19, 2015 66.41 67.15 66.07 66.52 4,323,770 -0.39(-0.58%)
Aug 18, 2015 67.35 67.46 66.61 66.91 4,685,989 -0.55(-0.82%)
Aug 17, 2015 66.73 67.49 66.47 67.46 2,578,798 +0.70(+1.05%)
Aug 14, 2015 66.89 67.35 66.55 66.76 3,903,826 -0.32(-0.48%)
Aug 13, 2015 67.74 67.90 66.93 67.08 4,801,560 -0.59(-0.88%)
Aug 12, 2015 66.94 67.93 66.43 67.68 4,916,335 +0.30(+0.44%)
Aug 11, 2015 67.69 68.21 66.99 67.38 4,135,711 -0.72(-1.06%)
Aug 10, 2015 68.29 68.46 67.84 68.11 3,339,543 +0.49(+0.72%)
Aug 07, 2015 68.66 68.66 66.73 67.62 5,824,490 -0.33(-0.48%)
Aug 06, 2015 70.08 70.23 67.89 67.95 4,744,749 -2.14(-3.05%)
Aug 05, 2015 70.34 70.53 69.80 70.08 3,470,718 +0.73(+1.06%)
Aug 04, 2015 69.66 69.67 68.72 69.35 4,107,872 -0.17(-0.25%)
Aug 03, 2015 69.68 69.81 68.91 69.53 3,129,293 -0.52(-0.75%)
Jul 31, 2015 70.06 70.29 69.53 70.05 3,990,533 +0.07(+0.09%)
Jul 30, 2015 69.81 70.34 69.67 69.98 3,240,007 -0.03(-0.04%)
Jul 29, 2015 69.33 70.51 69.29 70.01 5,282,169 +0.26(+0.37%)
Jul 28, 2015 68.69 69.96 68.43 69.75 4,787,780 +1.33(+1.95%)
Jul 27, 2015 68.77 69.18 67.93 68.42 3,571,946 -0.53(-0.77%)
Jul 24, 2015 69.31 69.54 68.78 68.95 3,174,037 -0.27(-0.39%)
Jul 23, 2015 70.21 70.22 69.01 69.21 2,848,203 -0.84(-1.20%)
Jul 22, 2015 70.12 70.33 69.66 70.06 5,023,960 +0.71(+1.02%)
Jul 21, 2015 69.27 69.48 68.84 69.34 2,945,376 +0.01(+0.01%)
Jul 20, 2015 69.03 69.53 68.63 69.34 3,225,540 -0.07(-0.10%)
Jul 17, 2015 69.34 69.61 68.95 69.41 3,400,690 -0.25(-0.35%)
Jul 16, 2015 68.83 69.75 68.42 69.66 9,174,854 +1.55(+2.28%)
Jul 15, 2015 68.38 68.63 67.76 68.11 4,433,290 -0.28(-0.40%)
Jul 14, 2015 68.69 68.72 68.16 68.38 4,095,655 -0.11(-0.16%)
Jul 13, 2015 68.00 68.79 67.42 68.49 7,931,510 +0.99(+1.47%)
Jul 10, 2015 66.52 67.99 66.18 67.50 10,539,954 +2.58(+3.98%)
Jul 09, 2015 65.24 65.42 63.79 64.92 14,317,734 +2.64(+4.24%)
Jul 08, 2015 62.86 63.06 61.92 62.28 5,708,586 -0.97(-1.54%)
Jul 07, 2015 62.06 63.51 61.94 63.25 6,594,780 +1.35(+2.18%)
Jul 06, 2015 61.57 62.23 61.42 61.90 4,467,181 -0.30(-0.49%)
Jul 02, 2015 62.41 62.20 62.20 62.20 3,878,682 +0.03(+0.05%)
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.