Walgreens Boots Alliance (NQ: WBA )

46.08 USD +0.18 (+0.39%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 82.96 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%)
Oct 03, 2016 80.27 80.69 80.02 80.38 2,306,214 -0.24(-0.30%)
Sep 30, 2016 79.59 80.92 79.02 80.62 4,484,750 +1.41(+1.78%)
Sep 29, 2016 80.40 80.71 78.90 79.21 3,656,891 -1.45(-1.80%)
Sep 28, 2016 81.18 81.47 80.15 80.66 3,109,496 -0.31(-0.38%)
Sep 27, 2016 80.77 81.51 80.54 80.97 2,898,746 +0.29(+0.36%)
Sep 26, 2016 81.66 81.90 80.56 80.68 2,916,358 -1.37(-1.67%)
Sep 23, 2016 82.53 82.59 82.03 82.05 2,715,769 -0.33(-0.40%)
Sep 22, 2016 81.24 82.71 80.92 82.38 6,983,078 +1.80(+2.23%)
Sep 21, 2016 80.74 80.98 79.65 80.58 4,603,045 -0.06(-0.07%)
Sep 20, 2016 80.91 81.29 80.62 80.64 2,509,755 -0.17(-0.21%)
Sep 19, 2016 81.84 81.84 80.44 80.81 3,753,512 -0.68(-0.83%)
Sep 16, 2016 80.50 81.73 80.36 81.49 8,924,860 +0.09(+0.11%)
Sep 15, 2016 80.83 81.66 80.69 81.40 5,529,974 +0.42(+0.52%)
Sep 14, 2016 81.78 82.48 80.71 80.98 4,875,481 -1.27(-1.54%)
Sep 13, 2016 83.00 83.16 81.98 82.25 3,600,405 -1.32(-1.58%)
Sep 12, 2016 82.95 83.74 82.66 83.57 4,982,823 +0.65(+0.78%)
Sep 09, 2016 83.70 84.24 82.77 82.92 6,937,617 -1.75(-2.07%)
Sep 08, 2016 84.25 85.08 82.88 84.67 9,886,020 +1.79(+2.16%)
Sep 07, 2016 81.82 83.06 81.41 82.88 3,316,675 +1.24(+1.52%)
Sep 06, 2016 82.05 82.14 81.20 81.64 3,725,133 -0.58(-0.71%)
Sep 02, 2016 81.87 82.22 82.22 82.22 3,029,600 +0.68(+0.83%)
Sep 01, 2016 81.04 81.71 80.59 81.54 3,296,108 +0.83(+1.03%)
Aug 31, 2016 80.54 80.83 80.25 80.71 3,282,708 +0.19(+0.24%)
Aug 30, 2016 80.41 80.55 79.98 80.52 2,782,911 +0.17(+0.21%)
Aug 29, 2016 79.80 80.86 79.71 80.35 3,467,800 +0.96(+1.21%)
Aug 26, 2016 80.31 80.43 78.51 79.39 6,064,847 -0.79(-0.99%)
Aug 25, 2016 81.33 81.63 79.81 80.18 4,233,463 -1.29(-1.58%)
Aug 24, 2016 82.06 82.44 81.25 81.47 3,993,338 -0.91(-1.10%)
Aug 23, 2016 83.00 83.07 82.27 82.38 1,883,860 -0.36(-0.44%)
Aug 22, 2016 82.66 83.00 82.22 82.74 2,639,852 +0.15(+0.18%)
Aug 19, 2016 82.32 82.82 82.01 82.59 2,757,209 -0.06(-0.07%)
Aug 18, 2016 82.65 82.91 82.04 82.65 2,886,314 +0.13(+0.16%)
Aug 17, 2016 82.58 82.89 81.73 82.52 3,844,406 -0.28(-0.34%)
Aug 16, 2016 83.40 83.50 82.77 82.80 3,374,766 -0.81(-0.97%)
Aug 15, 2016 83.30 83.88 82.66 83.61 3,611,130 +0.29(+0.35%)
Aug 12, 2016 82.64 83.36 82.50 83.32 3,574,213 +0.41(+0.49%)
Aug 11, 2016 82.94 83.23 82.39 82.91 6,038,894 +0.41(+0.50%)
Aug 10, 2016 81.06 82.90 81.02 82.50 8,216,360 +1.61(+1.99%)
Aug 09, 2016 80.82 81.17 80.49 80.89 3,465,240 +0.26(+0.32%)
Aug 08, 2016 80.42 80.80 80.31 80.63 3,865,534 +0.10(+0.12%)
Aug 05, 2016 80.25 81.29 79.92 80.53 3,769,596 +0.68(+0.85%)
Aug 04, 2016 79.85 80.29 79.66 79.85 3,180,069 +0.25(+0.31%)
Aug 03, 2016 79.02 80.02 78.85 79.60 3,819,116 +0.65(+0.82%)
Aug 02, 2016 79.60 80.14 78.42 78.95 3,906,005 -0.32(-0.40%)
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.