Skip to main content

Walgreens Boots Alliance (NQ: WBA )

38.56 +0.66 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 82.82 83.28 81.99 83.10 3,888,184 +1.04(+1.27%)
Sep 29, 2015 82.75 83.85 81.45 82.06 4,483,004 -0.57(-0.69%)
Sep 28, 2015 85.03 85.45 81.96 82.63 4,845,117 -2.69(-3.15%)
Sep 25, 2015 87.13 87.82 84.81 85.32 5,285,927 -0.43(-0.50%)
Sep 24, 2015 86.52 86.83 85.03 85.75 4,286,472 -1.69(-1.93%)
Sep 23, 2015 89.34 89.34 86.52 87.44 2,398,797 +0.73(+0.84%)
Sep 22, 2015 86.68 87.71 85.98 86.71 3,878,659 -1.54(-1.75%)
Sep 21, 2015 87.08 88.44 87.02 88.25 3,945,706 +1.76(+2.03%)
Sep 18, 2015 88.73 88.77 86.20 86.49 10,781,974 -3.19(-3.56%)
Sep 17, 2015 91.10 91.10 89.24 89.68 3,663,552 -1.23(-1.35%)
Sep 16, 2015 90.90 91.03 90.28 90.91 2,540,303 -0.01(-0.01%)
Sep 15, 2015 90.45 91.24 89.42 90.92 2,711,456 +0.75(+0.83%)
Sep 14, 2015 90.66 90.76 89.90 90.17 3,022,994 -0.23(-0.25%)
Sep 11, 2015 89.01 90.46 88.75 90.40 3,286,156 +1.02(+1.14%)
Sep 10, 2015 88.52 90.13 88.52 89.38 3,991,582 +0.44(+0.49%)
Sep 09, 2015 92.07 92.07 88.69 88.94 3,722,740 -1.15(-1.28%)
Sep 08, 2015 88.67 90.17 88.45 90.09 3,968,950 +2.66(+3.04%)
Sep 04, 2015 87.01 87.43 87.43 87.43 5,468,900 -0.83(-0.94%)
Sep 03, 2015 88.35 89.24 87.93 88.26 4,024,070 +0.43(+0.49%)
Sep 02, 2015 86.98 88.06 85.92 87.83 5,054,023 +1.79(+2.08%)
Sep 01, 2015 84.34 87.13 84.19 86.04 7,100,811 -0.51(-0.59%)
Aug 31, 2015 86.85 87.13 85.94 86.55 3,530,679 -0.87(-1.00%)
Aug 28, 2015 87.27 88.05 86.40 87.42 3,940,281 -0.43(-0.49%)
Aug 27, 2015 86.28 88.30 85.92 87.85 5,569,933 +2.44(+2.86%)
Aug 26, 2015 83.68 85.59 81.08 85.41 7,095,996 +4.41(+5.44%)
Aug 25, 2015 84.02 86.99 80.86 81.00 10,711,041 -1.27(-1.54%)
Aug 24, 2015 81.89 84.95 76.01 82.27 10,616,213 -3.34(-3.90%)
Aug 21, 2015 88.63 88.95 85.56 85.61 8,084,035 -4.16(-4.63%)
Aug 20, 2015 90.22 91.16 89.72 89.77 3,405,758 -1.64(-1.79%)
Aug 19, 2015 91.25 92.27 90.79 91.41 3,146,648 -0.53(-0.58%)
Aug 18, 2015 92.55 92.70 91.53 91.94 3,410,255 -0.76(-0.82%)
Aug 17, 2015 91.69 92.74 91.34 92.70 1,876,735 +0.60(+0.65%)
Aug 14, 2015 92.28 92.91 91.81 92.10 2,829,927 -0.44(-0.48%)
Aug 13, 2015 93.44 93.66 92.33 92.54 3,480,704 -0.82(-0.88%)
Aug 12, 2015 92.34 93.71 91.64 93.36 3,563,906 +0.41(+0.44%)
Aug 11, 2015 93.38 94.10 92.41 92.95 2,998,023 -1.00(-1.06%)
Aug 10, 2015 94.21 94.44 93.58 93.95 2,420,872 +0.67(+0.72%)
Aug 07, 2015 94.71 94.71 92.05 93.28 4,222,237 -0.45(-0.48%)
Aug 06, 2015 96.67 96.89 93.65 93.73 3,439,521 -2.95(-3.05%)
Aug 05, 2015 97.03 97.30 96.29 96.68 2,515,962 +1.01(+1.06%)
Aug 04, 2015 96.10 96.11 94.80 95.67 2,977,842 -0.24(-0.25%)
Aug 03, 2015 96.12 96.30 95.06 95.91 2,268,459 -0.72(-0.75%)
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%)
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.