Walgreens Boots Alliance (NQ: WBA )

50.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 78.58 79.74 77.14 79.72 4,906,839 +2.11(+2.72%)
Jan 28, 2016 78.85 78.93 76.62 77.61 4,436,098 -0.84(-1.07%)
Jan 27, 2016 79.98 80.46 77.97 78.45 3,470,584 -0.99(-1.25%)
Jan 26, 2016 78.80 79.80 78.80 79.44 3,559,399 +0.73(+0.93%)
Jan 25, 2016 80.62 80.94 78.56 78.71 3,405,704 -2.13(-2.63%)
Jan 22, 2016 80.63 81.09 79.61 80.84 3,449,158 +1.86(+2.36%)
Jan 21, 2016 79.45 79.92 78.53 78.98 4,448,286 -0.47(-0.59%)
Jan 20, 2016 79.20 80.21 77.00 79.45 5,383,136 -1.25(-1.55%)
Jan 19, 2016 80.92 81.64 79.86 80.70 6,292,106 +0.77(+0.96%)
Jan 15, 2016 79.48 79.93 79.93 79.93 7,606,700 -1.94(-2.37%)
Jan 14, 2016 80.00 82.74 79.78 81.87 5,894,786 +1.94(+2.43%)
Jan 13, 2016 81.83 82.19 79.62 79.93 5,080,452 -1.89(-2.31%)
Jan 12, 2016 81.58 81.98 80.81 81.82 4,143,641 +0.80(+0.99%)
Jan 11, 2016 81.77 82.35 79.86 81.02 5,354,881 -0.03(-0.04%)
Jan 08, 2016 81.88 83.00 80.92 81.05 9,767,884 -0.12(-0.15%)
Jan 07, 2016 82.40 82.40 79.03 81.17 11,361,051 +1.54(+1.93%)
Jan 06, 2016 80.54 81.26 79.43 79.63 11,658,592 -1.24(-1.53%)
Jan 05, 2016 82.79 83.08 80.83 80.87 7,601,841 -2.18(-2.62%)
Jan 04, 2016 83.70 83.77 82.12 83.05 6,347,287 -2.10(-2.47%)
Dec 31, 2015 85.92 85.15 85.15 85.15 2,528,700 -1.23(-1.43%)
Dec 30, 2015 86.82 87.00 86.34 86.39 2,184,620 -0.43(-0.50%)
Dec 29, 2015 86.41 87.05 86.22 86.82 3,570,549 +0.98(+1.14%)
Dec 28, 2015 85.99 86.40 85.42 85.84 2,133,441 -0.62(-0.72%)
Dec 24, 2015 86.36 86.46 86.46 86.46 1,367,000 +0.41(+0.48%)
Dec 23, 2015 86.31 86.50 85.71 86.05 3,559,071 +0.04(+0.05%)
Dec 22, 2015 85.01 86.34 84.23 86.01 4,993,005 +1.12(+1.32%)
Dec 21, 2015 83.01 85.02 82.71 84.89 4,895,523 +2.38(+2.88%)
Dec 18, 2015 82.73 83.44 82.14 82.51 8,529,876 -0.83(-1.00%)
Dec 17, 2015 85.11 85.32 83.29 83.34 3,797,594 -1.37(-1.62%)
Dec 16, 2015 82.93 84.96 82.46 84.71 4,816,401 +2.60(+3.17%)
Dec 15, 2015 83.40 83.96 82.04 82.11 4,488,949 -0.45(-0.55%)
Dec 14, 2015 81.80 82.89 81.15 82.56 4,179,827 +0.85(+1.04%)
Dec 11, 2015 82.08 82.89 81.03 81.71 4,209,063 -1.71(-2.05%)
Dec 10, 2015 83.43 84.02 82.75 83.42 2,690,267 +0.08(+0.10%)
Dec 09, 2015 83.05 84.00 82.36 83.34 4,238,554 -0.32(-0.38%)
Dec 08, 2015 84.26 84.89 83.44 83.66 5,106,051 -1.21(-1.43%)
Dec 07, 2015 84.46 85.13 83.93 84.87 5,866,799 +0.25(+0.30%)
Dec 04, 2015 82.02 84.73 82.00 84.62 4,702,652 +2.68(+3.27%)
Dec 03, 2015 83.59 84.19 81.75 81.94 4,316,056 -1.37(-1.64%)
Dec 02, 2015 84.04 84.04 83.03 83.31 2,771,744 -0.68(-0.81%)
Dec 01, 2015 84.43 84.69 83.36 83.99 2,978,698 -0.04(-0.05%)
Nov 30, 2015 84.10 84.52 83.77 84.03 3,858,716 -0.15(-0.18%)
Nov 27, 2015 83.46 85.20 83.46 84.18 2,346,595 +0.78(+0.94%)
Nov 25, 2015 82.93 83.40 83.40 83.40 2,085,300 +0.47(+0.57%)
Nov 24, 2015 81.13 83.12 80.60 82.93 5,154,637 +1.02(+1.25%)
Nov 23, 2015 81.62 82.40 80.60 81.91 4,275,877 +0.08(+0.10%)
Nov 20, 2015 83.53 83.53 81.65 81.83 5,851,083 -1.00(-1.21%)
Nov 19, 2015 84.55 84.73 81.85 82.83 4,455,973 -1.75(-2.07%)
Nov 18, 2015 82.97 84.82 82.76 84.58 4,606,257 +1.61(+1.94%)
Nov 17, 2015 82.16 83.74 82.02 82.97 4,723,404 +1.13(+1.38%)
Nov 16, 2015 79.00 82.09 78.90 81.84 5,940,382 +2.67(+3.37%)
Nov 13, 2015 80.18 80.85 79.04 79.17 5,702,323 -1.23(-1.53%)
Nov 12, 2015 81.67 81.93 80.15 80.40 5,764,034 -1.42(-1.74%)
Nov 11, 2015 83.71 83.86 81.70 81.82 6,034,713 -1.71(-2.05%)
Nov 10, 2015 83.83 84.79 83.26 83.53 4,302,531 +0.05(+0.06%)
Nov 09, 2015 84.27 84.37 82.44 83.48 4,450,633 -1.19(-1.41%)
Nov 06, 2015 85.70 85.92 83.76 84.67 6,129,119 -1.28(-1.49%)
Nov 05, 2015 87.67 87.70 85.64 85.95 3,550,204 -1.53(-1.75%)
Nov 04, 2015 88.36 88.49 86.06 87.48 5,484,068 -0.75(-0.85%)
Nov 03, 2015 86.44 89.15 86.01 88.23 7,044,104 +1.68(+1.94%)
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.