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 (%)
May 31, 2016 76.94 77.59 76.65 77.40 5,007,493 +0.40(+0.52%)
May 27, 2016 77.09 77.00 77.00 77.00 3,003,100 +0.22(+0.29%)
May 26, 2016 77.46 77.53 76.74 76.78 3,719,578 -0.85(-1.09%)
May 25, 2016 77.31 77.92 77.20 77.63 4,090,900 +0.48(+0.62%)
May 24, 2016 76.72 77.65 76.71 77.15 4,689,405 +0.62(+0.81%)
May 23, 2016 77.02 77.26 76.40 76.53 3,624,658 -0.69(-0.89%)
May 20, 2016 76.34 77.53 76.30 77.22 6,201,618 +1.01(+1.33%)
May 19, 2016 76.02 76.98 75.73 76.21 3,014,951 -0.33(-0.43%)
May 18, 2016 76.49 77.02 75.85 76.54 5,884,846 +0.06(+0.08%)
May 17, 2016 77.69 77.99 76.47 76.48 7,683,189 -2.39(-3.03%)
May 16, 2016 78.41 79.23 78.02 78.87 5,207,754 +0.26(+0.33%)
May 13, 2016 79.59 80.04 78.55 78.61 4,062,829 -1.26(-1.58%)
May 12, 2016 80.37 80.57 79.68 79.87 3,066,850 -0.36(-0.45%)
May 11, 2016 80.95 80.95 79.42 80.23 5,918,029 -0.69(-0.85%)
May 10, 2016 80.97 81.25 80.65 80.92 3,197,490 +0.03(+0.04%)
May 09, 2016 79.50 81.31 79.40 80.89 6,226,850 +1.46(+1.84%)
May 06, 2016 79.00 79.50 78.24 79.43 11,411,582 -2.03(-2.49%)
May 05, 2016 81.34 81.80 81.01 81.46 2,530,969 -0.03(-0.04%)
May 04, 2016 81.04 81.72 80.84 81.49 3,480,723 +0.03(+0.04%)
May 03, 2016 79.86 81.92 79.66 81.46 5,294,031 +0.90(+1.12%)
May 02, 2016 79.10 80.79 79.02 80.56 3,250,270 +1.28(+1.61%)
Apr 29, 2016 79.58 79.76 78.28 79.28 5,421,171 -1.06(-1.33%)
Apr 28, 2016 81.11 81.38 80.16 80.34 2,876,939 -1.22(-1.49%)
Apr 27, 2016 81.47 81.97 81.05 81.56 3,584,176 +0.25(+0.31%)
Apr 26, 2016 80.82 81.40 80.37 81.31 3,399,596 +0.92(+1.14%)
Apr 25, 2016 80.02 80.40 79.71 80.39 2,961,687 +0.25(+0.31%)
Apr 22, 2016 80.54 81.11 79.72 80.14 3,764,041 -0.42(-0.52%)
Apr 21, 2016 81.05 81.49 80.52 80.56 3,222,036 -0.57(-0.70%)
Apr 20, 2016 82.09 82.18 81.07 81.13 3,067,059 -0.71(-0.87%)
Apr 19, 2016 81.27 81.96 80.70 81.84 5,385,711 +0.59(+0.73%)
Apr 18, 2016 81.18 81.47 80.86 81.25 4,129,156 -0.19(-0.23%)
Apr 15, 2016 81.77 81.83 81.12 81.44 3,245,253 +0.18(+0.22%)
Apr 14, 2016 80.99 81.36 80.75 81.26 4,038,885 +0.18(+0.22%)
Apr 13, 2016 81.95 82.00 80.82 81.08 5,257,250 -0.23(-0.28%)
Apr 12, 2016 81.26 81.70 80.91 81.31 3,624,049 +0.16(+0.20%)
Apr 11, 2016 81.72 82.14 81.02 81.15 3,099,899 -0.22(-0.27%)
Apr 08, 2016 81.56 82.06 81.18 81.37 4,172,098 +0.07(+0.09%)
Apr 07, 2016 83.38 83.54 81.20 81.30 5,652,684 -2.39(-2.86%)
Apr 06, 2016 83.34 85.10 83.12 83.69 8,017,035 +0.33(+0.40%)
Apr 05, 2016 85.77 86.00 82.55 83.36 9,434,106 -2.95(-3.42%)
Apr 04, 2016 86.64 86.79 84.82 86.31 5,112,385 -0.39(-0.45%)
Apr 01, 2016 84.24 86.84 84.02 86.70 6,502,507 +2.46(+2.92%)
Mar 31, 2016 83.83 84.47 83.70 84.24 3,818,077 +0.61(+0.73%)
Mar 30, 2016 83.50 83.86 83.03 83.63 2,811,176 +0.61(+0.73%)
Mar 29, 2016 82.92 83.06 81.94 83.02 2,819,755 +0.23(+0.28%)
Mar 28, 2016 82.33 83.22 82.06 82.79 1,737,975 +0.46(+0.56%)
Mar 24, 2016 82.24 82.33 82.33 82.33 1,947,000 -0.01(-0.01%)
Mar 23, 2016 82.82 83.05 82.08 82.34 2,114,082 -0.46(-0.56%)
Mar 22, 2016 83.16 83.33 82.26 82.80 2,787,412 -0.75(-0.90%)
Mar 21, 2016 83.86 84.06 83.49 83.55 2,601,983 -0.39(-0.46%)
Mar 18, 2016 83.76 84.58 83.06 83.94 9,460,311 +0.64(+0.77%)
Mar 17, 2016 81.41 83.42 81.41 83.30 3,833,398 +1.20(+1.46%)
Mar 16, 2016 81.21 82.22 80.94 82.10 3,235,866 +0.78(+0.96%)
Mar 15, 2016 80.91 81.82 80.90 81.32 1,974,838 -0.20(-0.25%)
Mar 14, 2016 81.12 81.86 81.00 81.52 1,874,276 +0.11(+0.14%)
Mar 11, 2016 81.44 81.58 80.82 81.41 2,545,602 +0.75(+0.93%)
Mar 10, 2016 81.60 81.85 79.47 80.66 3,582,172 -0.94(-1.15%)
Mar 09, 2016 80.94 83.10 80.63 81.60 5,018,378 +1.21(+1.51%)
Mar 08, 2016 78.94 81.45 78.71 80.39 3,978,436 +1.24(+1.57%)
Mar 07, 2016 78.88 80.03 78.61 79.15 3,588,449 -0.30(-0.38%)
Mar 04, 2016 80.00 80.09 79.04 79.45 2,118,954 -0.47(-0.59%)
Mar 03, 2016 79.36 79.97 78.33 79.92 2,542,703 +0.46(+0.58%)
Mar 02, 2016 80.30 80.49 78.63 79.46 4,137,444 -0.89(-1.11%)
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.