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

Walgreens Boots Alliance (NQ: WBA )

9.460 +0.220 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2015 96.65 96.97 95.92 96.63 2,892,782 +0.09(+0.09%)
Jul 30, 2015 96.30 97.03 96.11 96.54 2,348,717 -0.04(-0.04%)
Jul 29, 2015 95.64 97.27 95.58 96.58 3,829,103 +0.36(+0.37%)
Jul 28, 2015 94.76 96.51 94.40 96.22 3,470,715 +1.84(+1.95%)
Jul 27, 2015 94.86 95.44 93.71 94.38 2,589,343 -0.73(-0.77%)
Jul 24, 2015 95.61 95.93 94.88 95.11 2,300,895 -0.37(-0.39%)
Jul 23, 2015 96.86 96.87 95.20 95.48 2,064,694 -1.16(-1.20%)
Jul 22, 2015 96.73 97.02 96.09 96.64 3,641,924 +0.98(+1.02%)
Jul 21, 2015 95.56 95.85 94.96 95.66 2,135,136 +0.01(+0.01%)
Jul 20, 2015 95.23 95.91 94.68 95.65 2,338,230 -0.10(-0.10%)
Jul 17, 2015 95.66 96.02 95.12 95.75 2,465,198 -0.34(-0.35%)
Jul 16, 2015 94.95 96.22 94.39 96.09 6,650,953 +2.14(+2.28%)
Jul 15, 2015 94.33 94.68 93.47 93.95 3,213,741 -0.38(-0.40%)
Jul 14, 2015 94.76 94.80 94.03 94.33 2,968,986 -0.15(-0.16%)
Jul 13, 2015 93.81 94.90 93.01 94.48 5,749,639 +1.37(+1.47%)
Jul 10, 2015 91.76 93.79 91.30 93.11 7,640,529 +3.56(+3.98%)
Jul 09, 2015 90.00 90.24 88.00 89.55 10,379,083 +3.64(+4.24%)
Jul 08, 2015 86.71 86.99 85.41 85.91 4,138,217 -1.34(-1.54%)
Jul 07, 2015 85.61 87.61 85.45 87.25 4,780,629 +1.86(+2.18%)
Jul 06, 2015 84.93 85.85 84.73 85.39 3,238,309 -0.42(-0.49%)
Jul 02, 2015 86.09 85.81 85.81 85.81 2,811,700 +0.04(+0.05%)
Jul 01, 2015 85.08 85.86 84.85 85.77 2,834,910 +1.33(+1.58%)
Jun 30, 2015 85.19 85.44 84.36 84.44 3,778,828 +0.16(+0.19%)
Jun 29, 2015 86.01 86.16 84.26 84.28 2,796,999 -2.49(-2.87%)
Jun 26, 2015 86.80 87.09 86.07 86.77 14,432,234 +0.41(+0.47%)
Jun 25, 2015 86.12 86.97 85.95 86.36 2,640,486 +0.21(+0.24%)
Jun 24, 2015 86.86 86.95 85.81 86.15 2,427,639 -0.94(-1.08%)
Jun 23, 2015 87.94 87.96 86.83 87.09 2,515,744 -0.66(-0.75%)
Jun 22, 2015 88.88 89.24 87.62 87.75 2,879,179 -0.77(-0.87%)
Jun 19, 2015 87.82 89.38 87.64 88.52 6,381,937 +0.72(+0.82%)
Jun 18, 2015 85.91 88.21 85.89 87.80 3,484,311 +2.18(+2.55%)
Jun 17, 2015 85.99 86.06 85.15 85.62 2,881,796 -0.26(-0.30%)
Jun 16, 2015 84.44 85.94 84.25 85.88 2,605,765 +1.46(+1.73%)
Jun 15, 2015 84.68 84.95 83.89 84.42 2,631,398 -0.64(-0.75%)
Jun 12, 2015 85.51 85.70 84.92 85.06 3,024,225 -0.73(-0.85%)
Jun 11, 2015 85.67 86.20 85.50 85.79 3,018,862 +0.30(+0.35%)
Jun 10, 2015 84.53 85.81 84.37 85.49 3,197,752 +1.32(+1.57%)
Jun 09, 2015 83.60 84.62 83.60 84.17 2,998,542 +0.91(+1.09%)
Jun 08, 2015 83.73 84.11 82.92 83.26 2,579,628 -0.63(-0.75%)
Jun 05, 2015 85.04 85.43 83.81 83.89 2,910,516 -1.36(-1.60%)
Jun 04, 2015 86.11 86.37 84.72 85.25 3,976,094 -0.57(-0.66%)
Jun 03, 2015 86.37 87.11 85.67 85.82 3,596,144 -0.51(-0.59%)
Jun 02, 2015 86.31 86.94 85.77 86.33 2,776,742 +0.35(+0.41%)
Jun 01, 2015 86.17 86.34 84.70 85.98 1,962,726 +0.14(+0.16%)
May 29, 2015 85.85 86.90 85.53 85.84 2,980,452 -0.21(-0.24%)
May 28, 2015 86.34 86.74 85.53 86.05 1,648,547 -0.13(-0.15%)
May 27, 2015 85.62 86.82 85.62 86.18 2,166,211 +0.63(+0.74%)
May 26, 2015 86.56 86.71 84.85 85.55 3,758,078 -0.90(-1.04%)
May 22, 2015 86.71 86.45 86.45 86.45 2,297,800 -0.69(-0.79%)
May 21, 2015 84.75 87.18 84.51 87.14 3,447,262 +2.25(+2.65%)
May 20, 2015 85.95 85.95 84.66 84.89 2,131,438 -0.95(-1.11%)
May 19, 2015 86.07 86.38 85.53 85.84 2,297,533 -0.52(-0.60%)
May 18, 2015 86.10 86.67 85.66 86.36 2,455,699 -0.11(-0.13%)
May 15, 2015 85.77 86.56 85.50 86.47 3,569,655 +1.12(+1.31%)
May 14, 2015 84.85 85.41 84.36 85.35 2,430,640 +1.28(+1.52%)
May 13, 2015 84.24 84.99 83.69 84.07 2,048,418 -0.11(-0.13%)
May 12, 2015 83.78 84.91 83.29 84.18 2,452,765 -0.07(-0.08%)
May 11, 2015 85.13 85.46 84.20 84.25 2,609,163 -0.77(-0.91%)
May 08, 2015 84.93 85.55 84.58 85.02 2,258,182 +0.79(+0.94%)
May 07, 2015 83.09 85.23 82.80 84.23 4,405,086 +1.13(+1.36%)
May 06, 2015 83.22 83.74 82.70 83.10 2,418,068 -0.04(-0.05%)
May 05, 2015 84.01 84.27 82.87 83.14 3,073,770 -0.99(-1.18%)
May 04, 2015 83.88 84.70 83.45 84.13 2,410,120 +0.67(+0.80%)
May 01, 2015 82.53 83.70 82.53 83.46 2,283,206 +0.53(+0.64%)
Apr 30, 2015 84.00 84.50 82.64 82.93 4,750,093 -1.64(-1.94%)
Apr 29, 2015 85.34 85.84 84.24 84.57 3,224,450 -1.51(-1.75%)
Apr 28, 2015 85.84 86.16 85.42 86.08 2,367,006 -0.04(-0.05%)
Apr 27, 2015 86.69 86.69 85.63 86.12 4,110,226 +0.14(+0.16%)
Apr 24, 2015 87.16 87.20 85.83 85.98 4,104,098 -0.71(-0.82%)
Apr 23, 2015 86.89 87.27 86.24 86.69 2,942,187 -0.33(-0.38%)
Apr 22, 2015 87.04 87.21 86.60 87.02 3,485,234 -0.07(-0.08%)
Apr 21, 2015 87.28 88.25 86.91 87.09 5,183,805 -0.03(-0.03%)
Apr 20, 2015 87.51 88.22 86.87 87.12 9,361,073 +0.16(+0.18%)
Apr 17, 2015 88.46 89.59 85.86 86.96 15,435,452 -2.56(-2.86%)
Apr 16, 2015 90.94 90.94 89.07 89.52 7,907,099 -2.02(-2.21%)
Apr 15, 2015 92.00 92.66 91.25 91.54 5,754,515 -0.44(-0.48%)
Apr 14, 2015 91.40 92.57 91.09 91.98 2,791,556 +0.27(+0.29%)
Apr 13, 2015 91.72 92.74 91.30 91.71 4,520,413 -0.31(-0.34%)
Apr 10, 2015 92.14 92.50 90.25 92.02 5,978,565 -0.60(-0.65%)
Apr 09, 2015 89.50 93.42 89.40 92.62 11,357,081 +4.94(+5.63%)
Apr 08, 2015 87.04 88.43 86.89 87.68 5,497,715 +0.40(+0.46%)
Apr 07, 2015 87.60 88.25 87.11 87.28 3,906,974 -0.73(-0.83%)
Apr 06, 2015 85.26 88.09 85.24 88.01 6,057,983 +2.04(+2.37%)
Apr 02, 2015 84.41 85.97 85.97 85.97 2,955,200 +1.71(+2.03%)
Apr 01, 2015 84.72 84.90 83.66 84.26 4,926,092 -0.42(-0.50%)
Mar 31, 2015 85.69 86.06 84.67 84.68 3,563,605 -1.31(-1.52%)
Mar 30, 2015 85.47 86.22 84.52 85.99 4,232,192 +0.70(+0.82%)
Mar 27, 2015 84.47 85.74 84.00 85.29 3,649,520 +0.85(+1.01%)
Mar 26, 2015 84.51 85.88 84.36 84.44 5,391,449 -1.44(-1.68%)
Mar 25, 2015 87.81 88.20 85.47 85.88 4,646,029 -2.12(-2.41%)
Mar 24, 2015 88.00 88.58 87.38 88.00 3,648,222 +0.08(+0.09%)
Mar 23, 2015 88.22 88.64 87.65 87.92 8,720,139 -0.31(-0.35%)
Mar 20, 2015 87.48 88.81 87.42 88.23 33,856,236 +0.87(+1.00%)
Mar 19, 2015 86.98 87.98 86.77 87.36 5,781,794 +0.18(+0.21%)
Mar 18, 2015 86.14 87.49 85.48 87.18 6,296,118 +0.92(+1.07%)
Mar 17, 2015 86.51 86.63 85.83 86.26 5,437,896 -0.51(-0.59%)
Mar 16, 2015 85.01 86.89 85.00 86.77 9,500,208 +3.05(+3.64%)
Mar 13, 2015 84.25 84.33 83.29 83.72 3,643,562 -0.53(-0.63%)
Mar 12, 2015 83.13 84.40 82.78 84.25 4,963,974 +1.74(+2.11%)
Mar 11, 2015 82.39 83.09 81.01 82.51 3,291,836 -0.21(-0.25%)
Mar 10, 2015 82.70 83.28 82.32 82.72 5,490,163 -0.78(-0.93%)
Mar 09, 2015 82.19 83.55 82.12 83.50 3,256,918 +1.15(+1.40%)
Mar 06, 2015 82.58 83.55 82.06 82.35 4,714,831 -0.85(-1.02%)
Mar 05, 2015 83.45 83.60 82.89 83.20 3,223,623 +0.18(+0.22%)
Mar 04, 2015 82.79 83.26 83.21 83.02 3,890,465 -0.19(-0.23%)
Mar 03, 2015 83.43 83.43 82.58 83.21 5,722,078 -0.41(-0.49%)
Mar 02, 2015 83.24 84.05 82.60 83.62 6,659,645 +0.54(+0.65%)
Feb 27, 2015 81.28 83.77 81.07 83.08 8,902,525 +1.43(+1.75%)
Feb 26, 2015 79.90 81.83 79.64 81.65 6,623,566 +1.64(+2.05%)
Feb 25, 2015 80.25 80.41 79.64 80.01 3,085,015 -0.38(-0.47%)
Feb 24, 2015 78.33 80.79 78.24 80.39 6,366,124 +1.80(+2.29%)
Feb 23, 2015 77.37 78.87 77.28 78.59 6,041,311 +1.46(+1.89%)
Feb 20, 2015 77.09 77.22 76.36 77.13 3,391,520 +0.03(+0.04%)
Feb 19, 2015 77.79 78.33 77.02 77.10 2,459,310 -0.69(-0.89%)
Feb 18, 2015 77.59 77.93 77.04 77.79 3,153,179 -0.21(-0.27%)
Feb 17, 2015 78.38 78.50 77.87 78.00 3,100,389 -0.73(-0.93%)
Feb 13, 2015 79.65 78.73 78.73 78.73 3,293,800 -1.23(-1.54%)
Feb 12, 2015 79.17 80.62 78.94 79.96 5,921,479 +0.43(+0.54%)
Feb 11, 2015 76.80 79.94 76.71 79.53 7,647,935 +2.84(+3.70%)
Feb 10, 2015 76.31 76.73 75.64 76.69 4,233,352 +0.29(+0.38%)
Feb 09, 2015 75.64 76.47 75.62 76.40 3,154,345 +0.25(+0.33%)
Feb 06, 2015 74.81 76.75 74.43 76.15 4,493,310 +1.36(+1.82%)
Feb 05, 2015 74.94 75.09 74.48 74.79 4,067,168 +0.12(+0.16%)
Feb 04, 2015 75.25 75.54 74.23 74.67 3,381,179 -0.12(-0.16%)
Feb 03, 2015 75.12 75.24 74.31 74.79 2,896,226 -0.10(-0.13%)
Feb 02, 2015 73.06 74.98 73.00 74.89 4,247,385 +1.14(+1.55%)
Jan 30, 2015 73.52 74.48 73.43 73.75 6,716,423 -0.82(-1.10%)
Jan 29, 2015 74.40 74.58 73.16 74.57 3,930,696 +0.80(+1.08%)
Jan 28, 2015 75.55 75.55 73.59 73.77 4,027,727 -1.16(-1.55%)
Jan 27, 2015 75.11 75.82 74.79 74.93 2,795,703 -0.91(-1.20%)
Jan 26, 2015 75.76 76.10 75.38 75.84 2,650,373 +0.25(+0.33%)
Jan 23, 2015 75.95 75.95 75.20 75.59 3,270,018 -0.43(-0.57%)
Jan 22, 2015 75.97 76.21 75.13 76.02 3,560,237 +0.43(+0.57%)
Jan 21, 2015 75.52 76.45 75.06 75.59 2,549,701 -0.46(-0.60%)
Jan 20, 2015 76.08 76.49 75.31 76.05 2,744,370 +0.02(+0.03%)
Jan 16, 2015 74.47 76.12 74.40 76.03 4,881,908 +1.25(+1.67%)
Jan 15, 2015 75.92 76.10 74.61 74.78 3,574,971 -0.21(-0.28%)
Jan 14, 2015 74.94 75.42 74.26 74.99 3,263,201 -0.27(-0.36%)
Jan 13, 2015 75.20 76.29 74.11 75.26 5,173,169 -0.44(-0.58%)
Jan 12, 2015 75.80 76.19 74.84 75.70 2,910,663 +0.03(+0.04%)
Jan 09, 2015 77.31 77.54 75.61 75.67 3,704,248 -1.88(-2.42%)
Jan 08, 2015 77.30 77.94 76.86 77.55 4,087,069 +0.95(+1.24%)
Jan 07, 2015 75.05 76.69 74.96 76.60 5,671,958 +1.91(+2.56%)
Jan 06, 2015 75.97 76.00 73.94 74.69 4,882,715 +0.19(+0.26%)
Jan 05, 2015 75.08 75.90 74.27 74.50 4,771,744 -1.50(-1.97%)
Jan 02, 2015 76.11 77.19 75.09 76.00 3,938,482 -0.20(-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.