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 29, 2017 77.32 77.45 76.62 77.22 5,323,067 -0.30(-0.39%)
Sep 28, 2017 77.71 78.00 77.14 77.52 6,995,284 -0.63(-0.81%)
Sep 27, 2017 77.54 78.15 7,021,064 -0.93(-1.18%)
Sep 26, 2017 79.48 79.63 78.85 79.08 4,292,356 +0.12(+0.15%)
Sep 25, 2017 78.60 79.42 78.58 78.96 5,709,867 +0.55(+0.70%)
Sep 22, 2017 78.00 78.50 77.62 78.41 5,001,271 +0.21(+0.27%)
Sep 21, 2017 78.84 78.98 77.70 78.20 6,390,076 -0.64(-0.81%)
Sep 20, 2017 80.75 81.27 78.44 78.84 9,417,183 -2.37(-2.92%)
Sep 19, 2017 82.97 82.99 80.70 81.21 7,442,464 -1.39(-1.68%)
Sep 18, 2017 82.51 83.62 82.50 82.60 6,117,149 +0.10(+0.12%)
Sep 15, 2017 81.94 83.74 81.30 82.50 22,167,526 +0.49(+0.60%)
Sep 14, 2017 81.67 82.57 81.36 82.01 4,343,846 -0.72(-0.87%)
Sep 13, 2017 82.64 83.66 82.41 82.73 5,776,087 -0.01(-0.01%)
Sep 12, 2017 82.24 83.89 81.97 82.74 7,782,629 +0.46(+0.56%)
Sep 11, 2017 81.65 82.61 81.52 82.28 4,419,601 +0.89(+1.09%)
Sep 08, 2017 81.70 81.95 81.06 81.39 4,523,201 -0.17(-0.21%)
Sep 07, 2017 81.90 82.20 81.45 81.56 5,467,380 -0.20(-0.24%)
Sep 06, 2017 81.58 82.11 81.50 81.76 5,428,163 +0.30(+0.37%)
Sep 05, 2017 81.09 82.26 81.01 81.46 5,412,244 +0.24(+0.30%)
Sep 01, 2017 81.63 81.69 80.57 81.22 5,335,530 -0.28(-0.34%)
Aug 31, 2017 81.94 82.22 81.39 81.50 5,024,951 -0.28(-0.34%)
Aug 30, 2017 81.56 82.24 81.27 81.78 3,509,321 +0.36(+0.44%)
Aug 29, 2017 80.90 81.76 80.81 81.42 3,304,000 +0.26(+0.32%)
Aug 28, 2017 81.32 81.68 81.01 81.16 3,859,569 +0.03(+0.04%)
Aug 25, 2017 80.80 81.81 80.61 81.13 5,216,763 +0.63(+0.78%)
Aug 24, 2017 81.27 81.67 79.26 80.50 8,015,472 -0.86(-1.06%)
Aug 23, 2017 80.93 81.50 80.80 81.36 3,812,327 +0.08(+0.10%)
Aug 22, 2017 80.80 81.84 80.59 81.28 3,206,809 +0.68(+0.84%)
Aug 21, 2017 80.26 80.93 80.08 80.60 5,180,988 +0.57(+0.71%)
Aug 18, 2017 80.43 80.95 80.01 80.03 5,239,292 -0.86(-1.06%)
Aug 17, 2017 80.55 81.86 80.42 80.89 3,488,421 -0.37(-0.46%)
Aug 16, 2017 81.07 81.84 81.05 81.26 3,528,858 +0.13(+0.16%)
Aug 15, 2017 81.58 81.86 81.02 81.13 4,320,572 -0.40(-0.49%)
Aug 14, 2017 80.88 81.81 80.87 81.53 4,080,185 +0.81(+1.00%)
Aug 11, 2017 79.92 81.06 79.81 80.72 3,992,347 +0.97(+1.22%)
Aug 10, 2017 80.77 80.93 79.65 79.75 4,719,786 -1.53(-1.88%)
Aug 09, 2017 80.91 81.50 80.50 81.28 5,261,270 +0.20(+0.25%)
Aug 08, 2017 81.09 81.93 81.00 81.08 4,036,340 -0.43(-0.53%)
Aug 07, 2017 81.01 81.87 80.71 81.51 3,263,812 +0.45(+0.56%)
Aug 04, 2017 81.45 80.93 81.06 3,777,286 +0.01(+0.01%)
Aug 03, 2017 81.40 81.71 80.68 81.05 4,666,526 +0.02(+0.02%)
Aug 02, 2017 80.90 81.36 80.58 81.03 4,216,433 -0.10(-0.12%)
Aug 01, 2017 80.43 81.45 80.43 81.13 4,890,276 +0.46(+0.57%)
Jul 31, 2017 79.92 80.96 79.81 80.67 4,853,532 +1.05(+1.32%)
Jul 28, 2017 78.60 79.86 78.60 79.62 5,250,468 +0.84(+1.07%)
Jul 27, 2017 78.39 78.98 78.15 78.78 6,556,373 +0.10(+0.13%)
Jul 26, 2017 80.07 80.50 78.48 78.68 8,336,191 -1.38(-1.72%)
Jul 25, 2017 79.79 80.49 79.58 80.06 5,364,915 +0.46(+0.58%)
Jul 24, 2017 78.82 79.96 78.75 79.60 4,427,989 +0.70(+0.89%)
Jul 21, 2017 79.37 80.05 78.85 78.90 4,855,318 -0.90(-1.13%)
Jul 20, 2017 79.98 79.15 79.80 6,627,413 +0.24(+0.30%)
Jul 19, 2017 78.76 79.77 78.72 79.56 4,075,525 +0.89(+1.13%)
Jul 18, 2017 79.02 79.15 78.36 78.67 4,367,546 -0.51(-0.64%)
Jul 17, 2017 79.14 79.25 78.65 79.18 4,739,575 +0.27(+0.34%)
Jul 14, 2017 79.07 77.70 78.91 7,932,458 +0.90(+1.15%)
Jul 13, 2017 77.66 78.48 77.60 78.01 5,415,711 +0.49(+0.63%)
Jul 12, 2017 77.79 77.97 77.45 77.52 4,266,555 +0.23(+0.30%)
Jul 11, 2017 76.97 77.52 76.79 77.29 4,875,106 +0.13(+0.17%)
Jul 10, 2017 77.48 77.59 76.85 77.16 4,756,923 -0.31(-0.40%)
Jul 07, 2017 77.73 78.14 76.92 77.47 6,001,927 -0.25(-0.32%)
Jul 06, 2017 78.45 78.47 77.63 77.72 6,011,562 -0.92(-1.17%)
Jul 05, 2017 78.13 78.96 78.13 78.64 6,480,982 +0.51(+0.65%)
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.