Skip to main content

Walgreens Boots Alliance (NQ: WBA )

31.55 -1.65 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 81.20 81.69 80.16 81.04 5,080,115 -0.90(-1.10%)
Jan 31, 2017 81.26 81.94 81.09 81.94 3,424,716 +0.46(+0.56%)
Jan 30, 2017 82.00 82.23 81.06 81.48 5,046,875 -0.02(-0.02%)
Jan 27, 2017 81.60 82.28 80.74 81.50 4,613,064 +0.23(+0.28%)
Jan 26, 2017 81.87 82.26 81.22 81.27 2,534,771 -0.76(-0.93%)
Jan 25, 2017 81.42 82.32 81.33 82.03 5,113,009 +0.80(+0.98%)
Jan 24, 2017 81.72 81.81 80.62 81.23 4,245,772 -0.32(-0.39%)
Jan 23, 2017 81.40 82.49 81.34 81.55 3,704,221 -0.17(-0.21%)
Jan 20, 2017 84.11 84.72 81.01 81.72 11,067,907 -1.77(-2.12%)
Jan 19, 2017 84.08 84.09 83.34 83.49 2,614,684 -0.63(-0.75%)
Jan 18, 2017 84.21 84.40 83.63 84.12 2,938,775 -0.10(-0.12%)
Jan 17, 2017 83.53 84.55 83.50 84.22 3,332,053 +0.40(+0.48%)
Jan 13, 2017 83.82 83.82 83.82 0 -0.10(-0.12%)
Jan 12, 2017 84.15 84.27 83.35 83.92 3,242,564 -0.51(-0.60%)
Jan 11, 2017 83.01 85.26 83.01 84.43 6,573,458 +1.76(+2.13%)
Jan 10, 2017 82.41 83.40 82.00 82.67 3,037,765 +0.12(+0.15%)
Jan 09, 2017 82.81 82.91 81.95 82.55 3,293,038 -0.55(-0.66%)
Jan 06, 2017 83.08 83.69 82.45 83.10 3,949,995 +0.07(+0.08%)
Jan 05, 2017 82.00 83.37 80.31 83.03 7,401,365 +0.05(+0.06%)
Jan 04, 2017 83.30 83.50 82.78 82.98 4,123,000 +0.02(+0.02%)
Jan 03, 2017 83.10 83.38 82.30 82.96 4,943,270 +0.20(+0.24%)
Dec 30, 2016 82.76 82.76 82.76 0 -0.72(-0.86%)
Dec 29, 2016 83.47 83.88 83.16 83.48 3,697,261 -0.11(-0.13%)
Dec 28, 2016 84.51 84.84 83.42 83.59 4,003,172 -0.90(-1.07%)
Dec 27, 2016 84.46 85.29 84.21 84.49 2,765,640 +0.21(+0.25%)
Dec 23, 2016 84.28 84.28 84.28 0 +0.01(+0.01%)
Dec 22, 2016 85.50 102.82 83.91 84.27 3,982,943 -1.58(-1.84%)
Dec 21, 2016 86.22 86.42 85.70 85.85 2,166,722 -0.43(-0.50%)
Dec 20, 2016 87.00 87.42 85.89 86.28 4,141,718 +0.22(+0.26%)
Dec 19, 2016 86.24 86.44 85.59 86.06 3,048,302 -0.02(-0.02%)
Dec 16, 2016 86.22 87.19 85.84 86.08 7,155,144 +0.36(+0.42%)
Dec 15, 2016 85.63 86.30 85.02 85.72 3,461,858 -0.02(-0.02%)
Dec 14, 2016 87.77 88.00 85.52 85.74 5,117,287 -1.99(-2.27%)
Dec 13, 2016 86.83 87.94 86.25 87.73 3,485,979 +1.09(+1.26%)
Dec 12, 2016 85.88 86.91 85.88 86.64 2,206,614 +0.25(+0.29%)
Dec 09, 2016 84.77 86.68 84.52 86.39 3,408,674 +2.11(+2.50%)
Dec 08, 2016 85.07 85.22 83.80 84.28 3,143,499 -0.71(-0.84%)
Dec 07, 2016 84.16 85.04 84.04 84.99 4,858,361 +0.28(+0.33%)
Dec 06, 2016 84.82 85.00 84.29 84.71 2,911,403 -0.29(-0.34%)
Dec 05, 2016 85.11 85.27 84.62 85.00 2,800,176 -0.11(-0.13%)
Dec 02, 2016 84.39 85.44 83.89 85.11 3,928,646 +0.89(+1.06%)
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.