Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 66.39 67.47 66.32 67.41 5,721,705 +1.33(+2.01%)
Oct 28, 2016 65.37 66.12 64.64 66.08 9,782,873 -0.86(-1.29%)
Oct 27, 2016 66.96 67.38 66.67 66.95 3,411,609 -0.11(-0.17%)
Oct 26, 2016 66.43 67.60 66.43 67.06 3,765,637 -0.12(-0.18%)
Oct 25, 2016 67.71 67.83 66.96 67.18 4,072,786 -0.54(-0.79%)
Oct 24, 2016 66.53 67.91 66.47 67.72 5,831,422 +1.25(+1.89%)
Oct 21, 2016 65.76 66.51 65.41 66.46 5,845,357 +0.45(+0.68%)
Oct 20, 2016 64.17 66.24 64.06 66.02 13,695,489 +3.13(+4.98%)
Oct 19, 2016 63.60 63.61 62.15 62.89 7,229,222 -0.73(-1.15%)
Oct 18, 2016 64.07 64.29 63.55 63.62 3,800,947 +0.06(+0.09%)
Oct 17, 2016 64.78 64.94 63.42 63.56 4,667,933 -0.24(-0.38%)
Oct 14, 2016 63.91 64.12 63.51 63.81 3,261,889 +0.09(+0.14%)
Oct 13, 2016 63.43 64.07 63.31 63.72 4,244,815 -0.08(-0.13%)
Oct 12, 2016 63.69 64.31 63.40 63.80 4,264,247 +0.18(+0.28%)
Oct 11, 2016 64.74 64.79 63.39 63.62 6,779,464 -1.28(-1.97%)
Oct 10, 2016 65.19 65.27 64.69 64.90 3,393,610 -0.19(-0.29%)
Oct 07, 2016 65.71 65.80 64.57 65.09 3,499,832 -0.34(-0.52%)
Oct 06, 2016 65.76 65.76 64.97 65.43 4,494,554 -0.17(-0.26%)
Oct 05, 2016 65.43 65.92 65.33 65.60 3,065,986 +0.22(+0.34%)
Oct 04, 2016 65.88 66.40 65.21 65.38 3,818,799 -0.11(-0.17%)
Oct 03, 2016 65.41 65.75 65.20 65.49 2,830,355 -0.20(-0.30%)
Sep 30, 2016 64.85 65.93 64.39 65.69 5,504,015 +1.15(+1.78%)
Sep 29, 2016 65.51 65.76 64.29 64.54 4,488,006 -1.18(-1.80%)
Sep 28, 2016 66.15 66.38 65.31 65.72 3,816,202 -0.25(-0.38%)
Sep 27, 2016 65.81 66.42 65.63 65.98 3,557,554 +0.24(+0.36%)
Sep 26, 2016 66.54 66.73 65.64 65.74 3,579,169 -1.12(-1.67%)
Sep 23, 2016 67.25 67.30 66.84 66.86 3,332,991 -0.27(-0.40%)
Sep 22, 2016 66.20 67.39 65.93 67.12 8,570,148 +1.47(+2.23%)
Sep 21, 2016 65.79 65.98 64.90 65.66 5,649,196 -0.05(-0.07%)
Sep 20, 2016 65.93 66.24 65.69 65.71 3,080,156 -0.14(-0.21%)
Sep 19, 2016 66.68 66.68 65.54 65.85 4,606,586 -0.55(-0.83%)
Sep 16, 2016 65.59 66.59 65.48 66.40 10,953,245 +0.07(+0.11%)
Sep 15, 2016 65.86 66.54 65.75 66.33 6,786,791 +0.34(+0.52%)
Sep 14, 2016 66.64 67.21 65.76 65.98 5,983,549 -1.03(-1.54%)
Sep 13, 2016 67.63 67.76 66.80 67.02 4,418,682 -1.08(-1.58%)
Sep 12, 2016 67.59 68.23 67.35 68.09 6,115,287 +0.53(+0.78%)
Sep 09, 2016 68.20 68.64 67.44 67.56 8,514,354 -1.43(-2.07%)
Sep 08, 2016 68.65 69.32 67.53 68.99 12,132,852 +1.46(+2.16%)
Sep 07, 2016 66.67 67.68 66.33 67.53 4,070,467 +1.01(+1.52%)
Sep 06, 2016 66.86 66.93 66.16 66.52 4,571,757 -0.47(-0.71%)
Sep 02, 2016 66.71 66.99 66.99 66.99 3,718,148 +0.55(+0.83%)
Sep 01, 2016 66.03 66.58 65.67 66.44 4,045,226 +0.68(+1.03%)
Aug 31, 2016 65.63 65.86 65.39 65.76 4,028,781 +0.15(+0.24%)
Aug 30, 2016 65.52 65.63 65.17 65.61 3,415,393 +0.14(+0.21%)
Aug 29, 2016 65.02 65.89 64.95 65.47 4,255,939 +0.78(+1.21%)
Aug 26, 2016 65.44 65.54 63.97 64.69 7,443,227 -0.64(-0.99%)
Aug 25, 2016 66.27 66.51 65.03 65.33 5,195,617 -1.05(-1.58%)
Aug 24, 2016 66.86 67.17 66.20 66.38 4,900,918 -0.74(-1.10%)
Aug 23, 2016 67.63 67.69 67.03 67.12 2,312,011 -0.29(-0.44%)
Aug 22, 2016 67.35 67.63 66.99 67.42 3,239,820 +0.12(+0.18%)
Aug 19, 2016 67.08 67.49 66.83 67.30 3,383,850 -0.05(-0.07%)
Aug 18, 2016 67.34 67.56 66.85 67.34 3,542,297 +0.11(+0.16%)
Aug 17, 2016 67.29 67.54 66.59 67.24 4,718,138 +0.08(+0.12%)
Aug 16, 2016 67.65 67.73 67.14 67.16 4,160,604 -0.66(-0.97%)
Aug 15, 2016 67.57 68.04 67.05 67.82 4,452,007 +0.24(+0.35%)
Aug 12, 2016 67.03 67.62 66.92 67.58 4,406,494 +0.33(+0.49%)
Aug 11, 2016 67.27 67.51 66.83 67.25 7,445,094 +0.33(+0.50%)
Aug 10, 2016 65.75 67.24 65.72 66.92 10,129,598 +1.31(+1.99%)
Aug 09, 2016 65.56 65.84 65.29 65.61 4,272,146 +0.21(+0.32%)
Aug 08, 2016 65.23 65.54 65.14 65.40 4,765,651 +0.08(+0.12%)
Aug 05, 2016 65.09 65.94 64.83 65.32 4,647,373 +0.55(+0.85%)
Aug 04, 2016 64.77 65.13 64.61 64.77 3,920,570 +0.20(+0.31%)
Aug 03, 2016 64.09 64.91 63.95 64.57 4,708,424 +0.53(+0.82%)
Aug 02, 2016 64.57 65.00 63.61 64.04 4,815,546 -0.26(-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.