Skip to main content

Walgreens Boots Alliance (NQ: WBA )

32.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 79.59 80.92 79.02 80.62 4,484,750 +1.41(+1.78%)
Sep 29, 2016 80.40 80.71 78.90 79.21 3,656,891 -1.45(-1.80%)
Sep 28, 2016 81.18 81.47 80.15 80.66 3,109,496 -0.31(-0.38%)
Sep 27, 2016 80.77 81.51 80.54 80.97 2,898,746 +0.29(+0.36%)
Sep 26, 2016 81.66 81.90 80.56 80.68 2,916,358 -1.37(-1.67%)
Sep 23, 2016 82.53 82.59 82.03 82.05 2,715,769 -0.33(-0.40%)
Sep 22, 2016 81.24 82.71 80.92 82.38 6,983,078 +1.80(+2.23%)
Sep 21, 2016 80.74 80.98 79.65 80.58 4,603,045 -0.06(-0.07%)
Sep 20, 2016 80.91 81.29 80.62 80.64 2,509,755 -0.17(-0.21%)
Sep 19, 2016 81.84 81.84 80.44 80.81 3,753,512 -0.68(-0.83%)
Sep 16, 2016 80.50 81.73 80.36 81.49 8,924,860 +0.09(+0.11%)
Sep 15, 2016 80.83 81.66 80.69 81.40 5,529,974 +0.42(+0.52%)
Sep 14, 2016 81.78 82.48 80.71 80.98 4,875,481 -1.27(-1.54%)
Sep 13, 2016 83.00 83.16 81.98 82.25 3,600,405 -1.32(-1.58%)
Sep 12, 2016 82.95 83.74 82.66 83.57 4,982,823 +0.65(+0.78%)
Sep 09, 2016 83.70 84.24 82.77 82.92 6,937,617 -1.75(-2.07%)
Sep 08, 2016 84.25 85.08 82.88 84.67 9,886,020 +1.79(+2.16%)
Sep 07, 2016 81.82 83.06 81.41 82.88 3,316,675 +1.24(+1.52%)
Sep 06, 2016 82.05 82.14 81.20 81.64 3,725,133 -0.58(-0.71%)
Sep 02, 2016 81.87 82.22 82.22 82.22 3,029,600 +0.68(+0.83%)
Sep 01, 2016 81.04 81.71 80.59 81.54 3,296,108 +0.83(+1.03%)
Aug 31, 2016 80.54 80.83 80.25 80.71 3,282,708 +0.19(+0.24%)
Aug 30, 2016 80.41 80.55 79.98 80.52 2,782,911 +0.17(+0.21%)
Aug 29, 2016 79.80 80.86 79.71 80.35 3,467,800 +0.96(+1.21%)
Aug 26, 2016 80.31 80.43 78.51 79.39 6,064,847 -0.79(-0.99%)
Aug 25, 2016 81.33 81.63 79.81 80.18 4,233,463 -1.29(-1.58%)
Aug 24, 2016 82.06 82.44 81.25 81.47 3,993,338 -0.91(-1.10%)
Aug 23, 2016 83.00 83.07 82.27 82.38 1,883,860 -0.36(-0.44%)
Aug 22, 2016 82.66 83.00 82.22 82.74 2,639,852 +0.15(+0.18%)
Aug 19, 2016 82.32 82.83 82.02 82.59 2,757,209 -0.06(-0.07%)
Aug 18, 2016 82.65 82.91 82.04 82.65 2,886,314 +0.13(+0.16%)
Aug 17, 2016 82.58 82.89 81.73 82.52 3,844,406 -0.28(-0.34%)
Aug 16, 2016 83.40 83.50 82.77 82.80 3,374,766 -0.81(-0.97%)
Aug 15, 2016 83.30 83.88 82.66 83.61 3,611,130 +0.29(+0.35%)
Aug 12, 2016 82.64 83.36 82.50 83.32 3,574,213 +0.41(+0.49%)
Aug 11, 2016 82.94 83.23 82.39 82.91 6,038,894 +0.41(+0.50%)
Aug 10, 2016 81.06 82.90 81.02 82.50 8,216,360 +1.61(+1.99%)
Aug 09, 2016 80.82 81.17 80.49 80.89 3,465,240 +0.26(+0.32%)
Aug 08, 2016 80.42 80.80 80.31 80.63 3,865,534 +0.10(+0.12%)
Aug 05, 2016 80.25 81.29 79.92 80.53 3,769,596 +0.68(+0.85%)
Aug 04, 2016 79.85 80.29 79.66 79.85 3,180,069 +0.25(+0.31%)
Aug 03, 2016 79.02 80.02 78.85 79.60 3,819,116 +0.65(+0.82%)
Aug 02, 2016 79.60 80.14 78.42 78.95 3,906,005 -0.32(-0.40%)
Aug 01, 2016 78.88 79.49 78.05 79.27 4,581,522 +0.02(+0.03%)
Jul 29, 2016 79.49 79.56 78.80 79.25 3,730,298 -0.21(-0.26%)
Jul 28, 2016 79.77 79.92 79.04 79.46 3,906,732 -0.48(-0.60%)
Jul 27, 2016 80.58 80.60 79.55 79.94 9,054,470 -1.39(-1.71%)
Jul 26, 2016 81.35 82.35 81.11 81.33 3,129,998 -0.24(-0.29%)
Jul 25, 2016 81.41 81.61 80.80 81.57 3,352,828 +0.22(+0.27%)
Jul 22, 2016 82.33 82.41 81.23 81.35 3,159,763 -0.35(-0.43%)
Jul 21, 2016 82.45 82.75 81.49 81.70 2,828,456 -0.81(-0.98%)
Jul 20, 2016 82.37 82.64 82.15 82.51 4,919,258 +0.30(+0.36%)
Jul 19, 2016 83.03 83.19 81.98 82.21 4,914,179 -0.57(-0.69%)
Jul 18, 2016 82.59 83.56 82.33 82.78 3,805,117 +0.27(+0.33%)
Jul 15, 2016 84.34 84.38 82.25 82.51 6,818,654 -1.27(-1.52%)
Jul 14, 2016 82.66 84.19 82.33 83.78 7,002,059 +2.01(+2.46%)
Jul 13, 2016 81.69 82.23 81.21 81.77 4,564,874 +0.55(+0.68%)
Jul 12, 2016 81.90 82.62 81.05 81.22 5,229,083 -0.79(-0.96%)
Jul 11, 2016 81.83 82.31 81.67 82.01 3,607,652 +0.21(+0.26%)
Jul 08, 2016 81.01 81.80 80.78 81.80 5,973,492 +1.30(+1.61%)
Jul 07, 2016 81.52 81.97 80.38 80.50 5,559,959 -3.02(-3.62%)
Jul 05, 2016 82.88 84.97 82.70 83.52 7,627,281 +0.46(+0.55%)
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.