Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 84.83 85.05 83.70 84.22 4,462,674 -0.51(-0.60%)
Nov 30, 2016 85.75 85.84 84.41 84.73 5,951,003 -0.80(-0.94%)
Nov 29, 2016 85.33 86.26 84.66 85.53 3,686,831 +0.18(+0.21%)
Nov 28, 2016 84.10 85.57 84.05 85.35 3,952,321 +0.92(+1.09%)
Nov 25, 2016 84.16 84.53 84.00 84.43 1,587,742 +0.38(+0.45%)
Nov 23, 2016 84.05 84.05 84.05 0 +0.13(+0.15%)
Nov 22, 2016 84.47 84.72 83.77 83.92 3,500,542 -0.50(-0.59%)
Nov 21, 2016 83.15 84.51 83.04 84.42 3,110,653 +1.15(+1.38%)
Nov 18, 2016 83.53 83.87 82.56 83.27 5,013,338 -0.72(-0.86%)
Nov 17, 2016 83.07 84.10 82.25 83.99 3,808,626 +0.80(+0.96%)
Nov 16, 2016 83.25 83.36 82.45 83.19 3,833,572 -0.09(-0.11%)
Nov 15, 2016 81.90 83.35 81.37 83.28 6,651,425 +1.52(+1.86%)
Nov 14, 2016 81.04 81.88 80.78 81.76 4,500,439 +0.71(+0.88%)
Nov 11, 2016 80.76 81.12 79.87 81.05 3,802,604 +0.18(+0.22%)
Nov 10, 2016 82.00 82.30 79.82 80.87 5,293,348 -0.67(-0.82%)
Nov 09, 2016 79.47 82.21 79.25 81.54 7,289,127 +1.45(+1.81%)
Nov 08, 2016 78.21 80.55 77.02 80.09 12,053,503 -1.36(-1.67%)
Nov 07, 2016 81.56 81.82 81.03 81.45 4,453,554 +1.10(+1.37%)
Nov 04, 2016 80.05 81.26 80.05 80.35 7,023,873 -0.43(-0.53%)
Nov 03, 2016 82.35 82.46 80.69 80.78 4,586,566 -1.15(-1.40%)
Nov 02, 2016 81.30 82.29 81.28 81.93 9,782,989 -0.53(-0.64%)
Nov 01, 2016 81.95 82.73 81.79 82.46 5,130,759 -0.27(-0.33%)
Oct 31, 2016 81.48 82.80 81.39 82.73 4,662,127 +1.63(+2.01%)
Oct 28, 2016 80.23 81.15 79.33 81.10 7,971,224 -1.06(-1.29%)
Oct 27, 2016 82.18 82.69 81.82 82.16 2,779,828 -0.14(-0.17%)
Oct 26, 2016 81.53 82.97 81.53 82.30 3,068,295 -0.15(-0.18%)
Oct 25, 2016 83.10 83.25 82.18 82.45 3,318,564 -0.66(-0.79%)
Oct 24, 2016 81.65 83.34 81.58 83.11 4,751,526 +1.54(+1.89%)
Oct 21, 2016 80.70 81.62 80.28 81.57 4,762,880 +0.55(+0.68%)
Oct 20, 2016 78.75 81.30 78.61 81.02 11,159,279 +3.84(+4.98%)
Oct 19, 2016 78.06 78.07 76.27 77.18 5,890,473 -0.90(-1.15%)
Oct 18, 2016 78.63 78.90 77.99 78.08 3,097,066 +0.07(+0.09%)
Oct 17, 2016 79.50 79.70 77.83 78.01 3,803,498 -0.30(-0.38%)
Oct 14, 2016 78.43 78.69 77.94 78.31 2,657,834 +0.11(+0.14%)
Oct 13, 2016 77.84 78.63 77.70 78.20 3,458,736 -0.10(-0.13%)
Oct 12, 2016 78.16 78.92 77.81 78.30 3,474,569 +0.22(+0.28%)
Oct 11, 2016 79.45 79.51 77.80 78.08 5,524,004 -1.57(-1.97%)
Oct 10, 2016 80.00 80.10 79.39 79.65 2,765,162 -0.23(-0.29%)
Oct 07, 2016 80.65 80.75 79.25 79.88 2,851,713 -0.42(-0.52%)
Oct 06, 2016 80.70 80.70 79.74 80.30 3,662,227 -0.21(-0.26%)
Oct 05, 2016 80.30 80.90 80.18 80.51 2,498,209 +0.27(+0.34%)
Oct 04, 2016 80.85 81.49 80.03 80.24 3,111,612 -0.14(-0.17%)
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.