Skip to main content

Walgreens Boots Alliance (NQ: WBA )

37.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 85.77 87.79 85.45 86.54 3,615,641 +0.65(+0.76%)
Apr 27, 2017 85.87 86.25 85.63 85.89 2,855,810 -0.03(-0.03%)
Apr 26, 2017 85.93 86.35 85.45 85.92 3,477,924 +0.00(+0.00%)
Apr 25, 2017 86.12 84.36 85.92 7,008,741 +1.64(+1.95%)
Apr 24, 2017 84.76 84.86 84.16 84.28 5,037,552 +0.25(+0.30%)
Apr 21, 2017 84.21 84.62 83.92 84.03 3,698,774 -0.11(-0.13%)
Apr 20, 2017 83.73 84.66 83.49 84.14 4,219,726 +0.63(+0.75%)
Apr 19, 2017 83.21 84.00 82.96 83.51 5,163,499 +0.69(+0.83%)
Apr 18, 2017 82.60 83.05 82.52 82.82 2,894,280 -0.31(-0.37%)
Apr 17, 2017 82.63 83.16 82.52 83.13 1,931,626 +0.65(+0.79%)
Apr 13, 2017 82.82 83.18 82.35 82.48 2,780,762 -0.09(-0.11%)
Apr 12, 2017 82.44 82.83 82.31 82.57 2,984,343 -0.11(-0.13%)
Apr 11, 2017 82.27 82.81 82.08 82.68 3,464,917 +0.17(+0.21%)
Apr 10, 2017 82.28 82.81 82.12 82.51 4,073,427 +0.18(+0.22%)
Apr 07, 2017 81.80 82.94 81.66 82.33 5,576,132 +0.67(+0.82%)
Apr 06, 2017 81.20 81.91 80.92 81.66 4,696,691 +0.49(+0.60%)
Apr 05, 2017 82.98 83.10 80.30 81.17 12,117,445 -1.33(-1.61%)
Apr 04, 2017 82.84 83.61 82.39 82.50 3,273,307 -0.45(-0.54%)
Apr 03, 2017 83.36 83.75 82.80 82.95 3,283,623 -0.10(-0.12%)
Mar 31, 2017 83.11 83.69 83.03 83.05 3,133,198 -0.26(-0.31%)
Mar 30, 2017 83.65 83.79 83.10 83.31 2,437,968 -0.46(-0.55%)
Mar 29, 2017 83.60 83.87 83.31 83.77 2,016,580 +0.03(+0.04%)
Mar 28, 2017 83.29 84.02 83.10 83.74 3,053,032 +0.18(+0.22%)
Mar 27, 2017 82.71 83.62 82.55 83.56 2,410,041 +0.59(+0.71%)
Mar 24, 2017 83.25 83.34 82.61 82.97 2,110,083 -0.01(-0.01%)
Mar 23, 2017 82.89 83.47 82.59 82.98 2,501,173 -0.05(-0.06%)
Mar 22, 2017 83.49 83.85 82.55 83.03 4,488,298 -0.18(-0.22%)
Mar 21, 2017 84.76 84.91 82.78 83.21 5,072,986 -1.42(-1.68%)
Mar 20, 2017 85.77 85.86 84.55 84.63 3,579,559 -1.28(-1.49%)
Mar 17, 2017 86.25 86.25 85.04 85.91 7,254,687 +0.24(+0.28%)
Mar 16, 2017 85.61 86.04 85.22 85.67 3,356,110 -0.13(-0.15%)
Mar 15, 2017 85.53 85.95 84.71 85.80 3,921,032 +0.40(+0.47%)
Mar 14, 2017 85.45 85.50 84.63 85.40 3,257,300 -0.21(-0.25%)
Mar 13, 2017 85.42 85.76 85.07 85.61 2,417,717 -0.02(-0.02%)
Mar 10, 2017 85.93 86.06 85.34 85.63 2,601,035 +0.32(+0.38%)
Mar 09, 2017 85.26 85.81 84.45 85.31 2,520,986 +0.15(+0.18%)
Mar 08, 2017 85.99 85.99 85.12 85.16 2,898,421 -0.83(-0.97%)
Mar 07, 2017 85.46 86.32 85.36 85.99 2,407,972 +0.11(+0.13%)
Mar 06, 2017 85.58 86.44 85.36 85.88 2,437,548 -0.01(-0.01%)
Mar 03, 2017 86.66 86.91 85.24 85.89 3,157,970 -0.85(-0.98%)
Mar 02, 2017 86.50 87.03 86.32 86.74 3,097,105 -0.03(-0.03%)
Mar 01, 2017 86.82 87.23 86.40 86.77 3,390,496 +0.39(+0.45%)
Feb 28, 2017 87.13 87.13 85.59 86.38 3,879,527 -0.84(-0.96%)
Feb 27, 2017 87.47 87.58 87.05 87.22 2,032,133 -0.39(-0.45%)
Feb 24, 2017 86.86 87.63 86.73 87.61 2,890,852 +0.62(+0.71%)
Feb 23, 2017 86.47 87.82 83.99 86.99 3,437,022 +0.70(+0.81%)
Feb 22, 2017 86.43 86.57 85.90 86.29 3,047,701 -0.12(-0.14%)
Feb 21, 2017 88.00 88.00 85.89 86.41 3,430,698 +0.55(+0.64%)
Feb 17, 2017 85.86 85.86 85.86 0 +0.21(+0.25%)
Feb 16, 2017 84.20 86.12 84.00 85.65 6,373,440 +1.40(+1.66%)
Feb 15, 2017 83.74 84.38 83.61 84.25 2,736,029 +0.46(+0.55%)
Feb 14, 2017 83.33 83.88 83.06 83.79 5,095,885 +0.36(+0.43%)
Feb 13, 2017 83.48 83.63 82.67 83.43 3,299,697 +0.12(+0.14%)
Feb 10, 2017 82.38 83.46 81.95 83.31 4,401,200 +0.93(+1.13%)
Feb 09, 2017 81.73 82.55 81.40 82.38 2,950,038 +0.85(+1.04%)
Feb 08, 2017 81.32 81.66 80.72 81.53 2,514,901 +0.10(+0.12%)
Feb 07, 2017 80.91 81.55 80.37 81.43 4,174,804 +0.63(+0.78%)
Feb 06, 2017 80.53 81.40 80.47 80.80 3,418,422 +0.33(+0.41%)
Feb 03, 2017 81.13 81.24 80.40 80.47 3,167,670 -0.12(-0.15%)
Feb 02, 2017 81.05 81.05 80.21 80.59 3,667,371 -0.45(-0.56%)
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.