Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walgreens Boots Alliance (NQ: WBA )

17.82 -0.36 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 60.28 60.62 59.68 60.49 5,341,729 +0.76(+1.27%)
Sep 29, 2015 60.23 61.03 59.29 59.73 6,158,915 -0.41(-0.69%)
Sep 28, 2015 61.89 62.20 59.66 60.15 6,656,399 -1.96(-3.15%)
Sep 25, 2015 63.42 63.92 61.73 62.10 7,262,000 -0.31(-0.50%)
Sep 24, 2015 62.98 63.20 61.89 62.42 5,888,912 -1.23(-1.93%)
Sep 23, 2015 65.03 65.03 62.98 63.65 3,295,555 +0.53(+0.84%)
Sep 22, 2015 63.09 63.84 62.58 63.12 5,328,644 -1.12(-1.75%)
Sep 21, 2015 63.38 64.37 63.34 64.24 5,420,755 +1.28(+2.03%)
Sep 18, 2015 64.59 64.61 62.74 62.96 14,812,671 -2.32(-3.56%)
Sep 17, 2015 66.31 66.31 64.96 65.28 5,033,122 -0.90(-1.35%)
Sep 16, 2015 66.17 66.26 65.71 66.17 3,489,961 -0.01(-0.01%)
Sep 15, 2015 65.84 66.41 65.08 66.18 3,725,097 +0.55(+0.83%)
Sep 14, 2015 65.99 66.06 65.44 65.63 4,153,100 -0.17(-0.25%)
Sep 11, 2015 64.79 65.84 64.60 65.80 4,514,641 +0.74(+1.14%)
Sep 10, 2015 64.43 65.60 64.43 65.06 5,483,781 +0.32(+0.49%)
Sep 09, 2015 67.02 67.02 64.56 64.74 5,114,436 -0.84(-1.28%)
Sep 08, 2015 64.54 65.63 64.38 65.58 5,452,689 +1.94(+3.04%)
Sep 04, 2015 63.33 63.64 63.64 63.64 7,513,375 -0.60(-0.94%)
Sep 03, 2015 64.31 64.96 64.00 64.24 5,528,415 +0.31(+0.49%)
Sep 02, 2015 63.31 64.10 62.54 63.93 6,943,402 +1.30(+2.08%)
Sep 01, 2015 61.39 63.42 61.28 62.63 9,755,354 -0.37(-0.59%)
Aug 31, 2015 63.22 63.42 62.55 63.00 4,850,576 -0.63(-1.00%)
Aug 28, 2015 63.52 64.09 62.89 63.63 5,413,302 -0.31(-0.49%)
Aug 27, 2015 62.80 64.27 62.54 63.95 7,652,178 +1.78(+2.86%)
Aug 26, 2015 60.91 62.30 59.02 62.17 9,748,739 +3.21(+5.44%)
Aug 25, 2015 61.16 63.32 58.86 58.96 14,715,220 -0.92(-1.54%)
Aug 24, 2015 59.61 61.83 55.33 59.88 14,584,942 -2.43(-3.90%)
Aug 21, 2015 64.51 64.75 62.28 62.31 11,106,143 -3.03(-4.63%)
Aug 20, 2015 65.67 66.35 65.31 65.34 4,678,955 -1.19(-1.79%)
Aug 19, 2015 66.42 67.16 66.08 66.54 4,322,980 -0.39(-0.58%)
Aug 18, 2015 67.37 67.48 66.62 66.92 4,685,133 -0.55(-0.82%)
Aug 17, 2015 66.74 67.50 66.49 67.48 2,578,327 +0.70(+1.05%)
Aug 14, 2015 66.91 67.36 66.57 66.78 3,903,114 -0.32(-0.48%)
Aug 13, 2015 67.75 67.91 66.94 67.10 4,800,684 -0.59(-0.88%)
Aug 12, 2015 66.95 67.94 66.44 67.69 4,915,439 +0.30(+0.44%)
Aug 11, 2015 67.70 68.23 67.00 67.39 4,134,957 -0.73(-1.06%)
Aug 10, 2015 68.31 68.47 67.85 68.12 3,338,934 +0.49(+0.72%)
Aug 07, 2015 68.67 68.67 66.74 67.63 5,823,427 -0.33(-0.48%)
Aug 06, 2015 70.09 70.25 67.90 67.96 4,743,883 -2.14(-3.05%)
Aug 05, 2015 70.35 70.55 69.81 70.10 3,470,085 +0.73(+1.06%)
Aug 04, 2015 69.68 69.68 68.73 69.36 4,107,123 -0.17(-0.25%)
Aug 03, 2015 69.69 69.82 68.92 69.54 3,128,722 -0.52(-0.75%)
Jul 31, 2015 70.08 70.31 69.55 70.06 3,989,805 +0.07(+0.09%)
Jul 30, 2015 69.82 70.35 69.68 70.00 3,239,416 -0.03(-0.04%)
Jul 29, 2015 69.34 70.53 69.30 70.02 5,281,206 +0.26(+0.37%)
Jul 28, 2015 68.71 69.97 68.44 69.76 4,786,907 +1.33(+1.95%)
Jul 27, 2015 68.78 69.20 67.94 68.43 3,571,294 -0.53(-0.77%)
Jul 24, 2015 69.32 69.55 68.79 68.96 3,173,458 -0.27(-0.39%)
Jul 23, 2015 70.23 70.23 69.02 69.23 2,847,683 -0.84(-1.20%)
Jul 22, 2015 70.13 70.34 69.67 70.07 5,023,043 +0.71(+1.02%)
Jul 21, 2015 69.29 69.50 68.85 69.36 2,944,839 +0.01(+0.01%)
Jul 20, 2015 69.05 69.54 68.65 69.35 3,224,952 -0.07(-0.10%)
Jul 17, 2015 69.36 69.62 68.97 69.42 3,400,070 -0.25(-0.35%)
Jul 16, 2015 68.84 69.76 68.44 69.67 9,173,180 +1.55(+2.28%)
Jul 15, 2015 68.39 68.65 67.77 68.12 4,432,481 -0.28(-0.40%)
Jul 14, 2015 68.71 68.73 68.18 68.39 4,094,908 -0.11(-0.16%)
Jul 13, 2015 68.02 68.81 67.44 68.50 7,930,063 +0.99(+1.47%)
Jul 10, 2015 66.53 68.00 66.20 67.51 10,538,031 +2.58(+3.98%)
Jul 09, 2015 65.25 65.43 63.80 64.93 14,315,122 +2.64(+4.24%)
Jul 08, 2015 62.87 63.07 61.93 62.29 5,707,544 -0.97(-1.54%)
Jul 07, 2015 62.07 63.52 61.95 63.26 6,593,577 +1.35(+2.18%)
Jul 06, 2015 61.58 62.24 61.43 61.91 4,466,366 -0.30(-0.49%)
Jul 02, 2015 62.42 62.22 62.22 62.22 3,877,975 +0.03(+0.05%)
Jul 01, 2015 61.69 62.25 61.52 62.19 3,909,987 +0.96(+1.58%)
Jun 30, 2015 61.77 61.95 61.16 61.22 5,211,865 +0.12(+0.19%)
Jun 29, 2015 62.36 62.47 61.09 61.11 3,857,699 -1.81(-2.87%)
Jun 26, 2015 62.93 63.14 62.40 62.91 19,905,340 +0.30(+0.47%)
Jun 25, 2015 62.44 63.06 62.32 62.61 3,641,832 +0.15(+0.24%)
Jun 24, 2015 62.98 63.04 62.22 62.46 3,348,267 -0.68(-1.08%)
Jun 23, 2015 63.76 63.77 62.96 63.14 3,469,784 -0.48(-0.75%)
Jun 22, 2015 64.44 64.70 63.53 63.62 3,971,044 -0.56(-0.87%)
Jun 19, 2015 63.67 64.80 63.54 64.18 8,802,146 +0.52(+0.82%)
Jun 18, 2015 62.29 63.96 62.27 63.66 4,805,659 +1.58(+2.55%)
Jun 17, 2015 62.35 62.40 61.74 62.08 3,974,653 -0.19(-0.30%)
Jun 16, 2015 61.22 62.31 61.08 62.27 3,593,944 +1.06(+1.73%)
Jun 15, 2015 61.40 61.59 60.82 61.21 3,629,297 -0.46(-0.75%)
Jun 12, 2015 62.00 62.14 61.57 61.67 4,171,095 -0.53(-0.85%)
Jun 11, 2015 62.11 62.50 61.99 62.20 4,163,699 +0.22(+0.35%)
Jun 10, 2015 61.29 62.22 61.17 61.98 4,410,429 +0.96(+1.57%)
Jun 09, 2015 60.61 61.35 60.61 61.03 4,135,673 +0.66(+1.09%)
Jun 08, 2015 60.71 60.98 60.12 60.37 3,557,895 -0.46(-0.75%)
Jun 05, 2015 61.66 61.94 60.77 60.82 4,014,265 -0.99(-1.60%)
Jun 04, 2015 62.43 62.62 61.43 61.81 5,483,940 -0.41(-0.66%)
Jun 03, 2015 62.62 63.16 62.11 62.22 4,959,902 -0.37(-0.59%)
Jun 02, 2015 62.58 63.04 62.19 62.59 3,829,760 +0.25(+0.41%)
Jun 01, 2015 62.48 62.60 61.41 62.34 2,707,046 +0.10(+0.16%)
May 29, 2015 62.24 63.01 62.01 62.24 4,110,722 -0.15(-0.24%)
May 28, 2015 62.60 62.89 62.01 62.39 2,273,722 -0.09(-0.15%)
May 27, 2015 62.08 62.95 62.08 62.48 2,987,698 +0.46(+0.74%)
May 26, 2015 62.76 62.87 61.52 62.03 5,183,246 -0.65(-1.04%)
May 22, 2015 62.87 62.68 62.68 62.68 3,169,190 -0.50(-0.79%)
May 21, 2015 61.45 63.21 61.27 63.18 4,754,560 +1.63(+2.65%)
May 20, 2015 62.32 62.32 61.38 61.55 2,939,739 -0.69(-1.11%)
May 19, 2015 62.40 62.63 62.01 62.24 3,168,821 -0.38(-0.60%)
May 18, 2015 62.43 62.84 62.11 62.61 3,386,968 -0.08(-0.13%)
May 15, 2015 62.19 62.76 61.99 62.69 4,923,368 +0.81(+1.31%)
May 14, 2015 61.52 61.93 61.16 61.88 3,352,406 +0.93(+1.52%)
May 13, 2015 61.08 61.62 60.68 60.95 2,825,235 -0.08(-0.13%)
May 12, 2015 60.74 61.56 60.39 61.03 3,382,922 -0.05(-0.08%)
May 11, 2015 61.72 61.96 61.05 61.08 3,598,630 -0.56(-0.91%)
May 08, 2015 61.58 62.03 61.32 61.64 3,114,547 +0.57(+0.94%)
May 07, 2015 60.24 61.80 60.04 61.07 6,075,618 +0.82(+1.36%)
May 06, 2015 60.34 60.72 59.96 60.25 3,335,067 -0.03(-0.05%)
May 05, 2015 60.91 61.10 60.08 60.28 4,239,429 -0.72(-1.18%)
May 04, 2015 60.82 61.41 60.50 61.00 3,324,105 +0.49(+0.80%)
May 01, 2015 59.84 60.69 59.84 60.51 3,149,061 +0.38(+0.64%)
Apr 30, 2015 60.90 61.27 59.92 60.13 6,551,461 -1.19(-1.94%)
Apr 29, 2015 61.88 62.24 61.08 61.32 4,447,251 -1.09(-1.75%)
Apr 28, 2015 62.24 62.47 61.93 62.41 3,264,641 -0.03(-0.05%)
Apr 27, 2015 62.85 62.85 62.09 62.44 5,668,938 +0.10(+0.16%)
Apr 24, 2015 63.19 63.22 62.23 62.34 5,660,487 -0.51(-0.82%)
Apr 23, 2015 63.00 63.27 62.53 62.85 4,057,946 -0.24(-0.38%)
Apr 22, 2015 63.11 63.23 62.79 63.09 4,806,932 -0.05(-0.08%)
Apr 21, 2015 63.28 63.99 63.02 63.14 7,149,649 -0.02(-0.03%)
Apr 20, 2015 63.45 63.96 62.98 63.17 12,911,054 +0.12(+0.18%)
Apr 17, 2015 64.14 64.96 62.25 63.05 21,289,008 -1.86(-2.86%)
Apr 16, 2015 65.94 65.94 64.58 64.91 10,905,692 -1.46(-2.21%)
Apr 15, 2015 66.70 67.18 66.16 66.37 7,936,788 -0.32(-0.48%)
Apr 14, 2015 66.27 67.12 66.04 66.69 3,850,192 +0.20(+0.29%)
Apr 13, 2015 66.50 67.24 66.20 66.49 6,234,680 -0.22(-0.34%)
Apr 10, 2015 66.81 67.07 65.44 66.72 8,245,804 -0.43(-0.65%)
Apr 09, 2015 64.89 67.73 64.82 67.15 15,664,004 +3.58(+5.63%)
Apr 08, 2015 63.11 64.12 63.00 63.57 7,582,602 +0.29(+0.46%)
Apr 07, 2015 63.51 63.99 63.16 63.28 5,388,608 -0.53(-0.83%)
Apr 06, 2015 61.82 63.87 61.80 63.81 8,355,339 +1.48(+2.37%)
Apr 02, 2015 61.20 62.33 62.33 62.33 4,075,894 +1.24(+2.03%)
Apr 01, 2015 61.43 61.56 60.66 61.09 6,794,204 -0.30(-0.50%)
Mar 31, 2015 62.13 62.40 61.39 61.40 4,915,023 -0.95(-1.52%)
Mar 30, 2015 61.97 62.51 61.28 62.35 5,837,157 +0.51(+0.82%)
Mar 27, 2015 61.24 62.17 60.90 61.84 5,033,520 +0.62(+1.01%)
Mar 26, 2015 61.27 62.27 61.16 61.22 7,436,037 -1.04(-1.68%)
Mar 25, 2015 63.67 63.95 61.97 62.27 6,407,933 -1.54(-2.41%)
Mar 24, 2015 63.80 64.22 63.35 63.80 5,031,730 +0.06(+0.09%)
Mar 23, 2015 63.96 64.27 63.55 63.75 12,027,060 -0.22(-0.35%)
Mar 20, 2015 63.43 64.39 63.38 63.97 46,695,468 +0.63(+1.00%)
Mar 19, 2015 63.06 63.79 62.91 63.34 7,974,412 +0.13(+0.21%)
Mar 18, 2015 62.46 63.43 61.98 63.21 8,683,782 +0.67(+1.07%)
Mar 17, 2015 62.72 62.81 62.23 62.54 7,500,098 -0.37(-0.59%)
Mar 16, 2015 61.64 63.00 61.63 62.91 13,102,953 +2.21(+3.64%)
Mar 13, 2015 61.08 61.14 60.39 60.70 5,025,302 -0.38(-0.63%)
Mar 12, 2015 60.27 61.19 60.02 61.08 6,846,452 +1.26(+2.11%)
Mar 11, 2015 59.74 60.24 58.74 59.82 4,540,192 -0.15(-0.25%)
Mar 10, 2015 59.96 60.38 59.69 59.98 7,572,186 -0.57(-0.93%)
Mar 09, 2015 59.59 60.58 59.54 60.54 4,492,032 +0.83(+1.40%)
Mar 06, 2015 59.87 60.58 59.50 59.71 6,502,827 -0.62(-1.02%)
Mar 05, 2015 60.50 60.61 60.10 60.32 4,446,111 +0.13(+0.22%)
Mar 04, 2015 60.03 60.37 60.33 60.19 5,365,838 -0.14(-0.23%)
Mar 03, 2015 60.49 60.49 59.87 60.33 7,892,050 -0.30(-0.49%)
Mar 02, 2015 60.35 60.94 59.89 60.63 9,185,169 +0.39(+0.65%)
Feb 27, 2015 58.93 60.74 58.78 60.24 12,278,612 +1.04(+1.75%)
Feb 26, 2015 57.93 59.33 57.74 59.20 9,135,408 +1.19(+2.05%)
Feb 25, 2015 58.18 58.30 57.74 58.01 4,254,939 -0.28(-0.47%)
Feb 24, 2015 56.79 58.58 56.73 58.29 8,780,336 +1.30(+2.29%)
Feb 23, 2015 56.10 57.19 56.03 56.98 8,332,345 +1.06(+1.89%)
Feb 20, 2015 55.89 55.99 55.36 55.92 4,677,679 +0.02(+0.04%)
Feb 19, 2015 56.40 56.79 55.84 55.90 3,391,949 -0.50(-0.89%)
Feb 18, 2015 56.26 56.50 55.86 56.40 4,348,952 -0.15(-0.27%)
Feb 17, 2015 56.83 56.92 56.46 56.55 4,276,143 -0.53(-0.93%)
Feb 13, 2015 57.75 57.08 57.08 57.08 4,542,901 -0.89(-1.54%)
Feb 12, 2015 57.40 58.45 57.23 57.97 8,167,069 +0.31(+0.54%)
Feb 11, 2015 55.68 57.96 55.62 57.66 10,548,246 +2.06(+3.70%)
Feb 10, 2015 55.33 55.63 54.84 55.60 5,838,757 +0.21(+0.38%)
Feb 09, 2015 54.84 55.44 54.83 55.39 4,350,561 +0.18(+0.33%)
Feb 06, 2015 54.24 55.65 53.97 55.21 6,197,299 +0.99(+1.82%)
Feb 05, 2015 54.33 54.45 54.00 54.23 5,609,552 +0.09(+0.16%)
Feb 04, 2015 54.56 54.77 53.82 54.14 4,663,416 -0.09(-0.16%)
Feb 03, 2015 54.47 54.55 53.88 54.23 3,994,556 -0.07(-0.13%)
Feb 02, 2015 52.97 54.36 52.93 54.30 5,858,112 +0.83(+1.55%)
Jan 30, 2015 53.31 54.00 53.24 53.47 9,263,479 -0.59(-1.10%)
Jan 29, 2015 53.94 54.07 53.04 54.07 5,421,326 +0.58(+1.08%)
Jan 28, 2015 54.78 54.78 53.36 53.49 5,555,154 -0.84(-1.55%)
Jan 27, 2015 54.46 54.97 54.23 54.33 3,855,911 -0.66(-1.20%)
Jan 26, 2015 54.93 55.18 54.65 54.99 3,655,468 +0.18(+0.33%)
Jan 23, 2015 55.07 55.07 54.52 54.81 4,510,100 -0.31(-0.57%)
Jan 22, 2015 55.08 55.26 54.47 55.12 4,910,378 +0.31(+0.57%)
Jan 21, 2015 54.76 55.43 54.42 54.81 3,516,619 -0.33(-0.60%)
Jan 20, 2015 55.16 55.46 54.60 55.14 3,785,112 +0.01(+0.03%)
Jan 16, 2015 53.99 55.19 53.94 55.12 6,733,264 +0.91(+1.67%)
Jan 15, 2015 55.05 55.18 54.10 54.22 4,930,700 -0.15(-0.28%)
Jan 14, 2015 54.33 54.68 53.84 54.37 4,500,698 -0.20(-0.36%)
Jan 13, 2015 54.52 55.31 53.73 54.57 7,134,979 -0.32(-0.58%)
Jan 12, 2015 54.96 55.24 54.26 54.89 4,014,467 +0.02(+0.04%)
Jan 09, 2015 56.05 56.22 54.82 54.86 5,109,002 -1.36(-2.42%)
Jan 08, 2015 56.05 56.51 55.73 56.23 5,637,000 +0.69(+1.24%)
Jan 07, 2015 54.41 55.60 54.35 55.54 7,822,923 +1.38(+2.56%)
Jan 06, 2015 55.08 55.10 53.61 54.15 6,734,377 +0.14(+0.26%)
Jan 05, 2015 54.44 55.03 53.85 54.02 6,581,323 -1.09(-1.97%)
Jan 02, 2015 55.18 55.97 54.44 55.10 5,432,064 -0.15(-0.26%)
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.