Skip to main content

Walgreens Boots Alliance (NQ: WBA )

42.19 +0.54 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 83.71 83.06 83.06 83.06 4,858,300 -0.21(-0.25%)
Jun 30, 2016 83.39 83.45 82.21 83.27 5,813,142 +0.08(+0.10%)
Jun 29, 2016 80.34 83.34 80.34 83.19 7,039,016 +3.31(+4.14%)
Jun 28, 2016 79.71 79.98 78.99 79.88 4,876,716 +0.49(+0.62%)
Jun 27, 2016 80.94 81.36 79.01 79.39 6,777,263 -2.39(-2.92%)
Jun 24, 2016 81.71 82.92 81.50 81.78 10,136,248 -3.28(-3.86%)
Jun 23, 2016 84.30 85.09 83.71 85.06 4,708,007 +1.32(+1.58%)
Jun 22, 2016 82.95 83.80 82.90 83.74 4,711,548 +0.54(+0.65%)
Jun 21, 2016 83.10 83.39 82.86 83.20 3,462,601 +0.27(+0.33%)
Jun 20, 2016 83.37 84.46 82.77 82.93 5,121,368 +0.28(+0.34%)
Jun 17, 2016 83.52 83.56 81.79 82.65 5,993,346 -0.50(-0.60%)
Jun 16, 2016 82.00 83.33 81.33 83.15 3,659,282 -0.06(-0.07%)
Jun 15, 2016 84.23 84.89 83.09 83.21 5,276,442 -1.13(-1.34%)
Jun 14, 2016 83.89 84.44 82.65 84.34 6,807,550 -0.02(-0.02%)
Jun 13, 2016 82.50 84.45 82.06 84.36 8,597,309 +1.89(+2.29%)
Jun 10, 2016 78.67 83.48 78.65 82.47 10,952,718 +3.46(+4.38%)
Jun 09, 2016 79.39 79.78 78.65 79.01 2,411,616 -0.43(-0.54%)
Jun 08, 2016 78.98 79.71 78.97 79.44 2,778,405 +0.32(+0.40%)
Jun 07, 2016 79.21 79.98 79.00 79.12 2,932,152 +0.46(+0.58%)
Jun 06, 2016 78.68 79.21 78.41 78.66 2,621,034 -0.02(-0.03%)
Jun 03, 2016 79.14 79.14 78.16 78.68 2,488,399 -0.42(-0.53%)
Jun 02, 2016 78.20 79.50 78.03 79.10 4,018,577 +1.00(+1.28%)
Jun 01, 2016 77.42 78.22 77.22 78.10 3,916,650 +0.70(+0.90%)
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%)
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.