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 (%)
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%)
Aug 01, 2016 63.98 64.48 63.31 64.30 5,648,362 +0.02(+0.03%)
Jul 29, 2016 64.48 64.54 63.92 64.28 4,598,924 -0.17(-0.26%)
Jul 28, 2016 64.70 64.83 64.11 64.45 4,816,442 -0.39(-0.60%)
Jul 27, 2016 65.36 65.38 64.52 64.84 11,162,868 -1.13(-1.71%)
Jul 26, 2016 65.98 66.80 65.79 65.97 3,858,840 -0.19(-0.29%)
Jul 25, 2016 66.03 66.20 65.54 66.16 4,133,558 +0.18(+0.27%)
Jul 22, 2016 66.78 66.84 65.89 65.98 3,895,536 -0.28(-0.43%)
Jul 21, 2016 66.88 67.12 66.10 66.27 3,487,082 -0.66(-0.98%)
Jul 20, 2016 66.81 67.03 66.63 66.93 6,064,742 +0.24(+0.36%)
Jul 19, 2016 67.35 67.48 66.50 66.68 6,058,481 -0.46(-0.69%)
Jul 18, 2016 66.99 67.78 66.78 67.14 4,691,166 +0.22(+0.33%)
Jul 15, 2016 68.41 68.44 66.71 66.93 8,406,426 -1.03(-1.52%)
Jul 14, 2016 67.05 68.29 66.78 67.96 8,632,539 +1.63(+2.46%)
Jul 13, 2016 66.26 66.70 65.87 66.33 5,627,837 +0.45(+0.68%)
Jul 12, 2016 66.43 67.02 65.74 65.88 6,446,712 -0.64(-0.96%)
Jul 11, 2016 66.37 66.76 66.24 66.52 4,447,719 +0.17(+0.26%)
Jul 08, 2016 65.71 66.35 65.52 66.35 7,364,462 +1.05(+1.61%)
Jul 07, 2016 66.12 66.49 65.20 65.30 6,854,635 -2.45(-3.62%)
Jul 05, 2016 67.23 68.92 67.08 67.75 9,403,348 +0.37(+0.55%)
Jul 01, 2016 67.90 67.37 67.37 67.37 5,989,590 -0.17(-0.25%)
Jun 30, 2016 67.64 67.69 66.68 67.54 7,166,774 +0.06(+0.10%)
Jun 29, 2016 65.17 67.60 65.17 67.48 8,678,101 +2.68(+4.14%)
Jun 28, 2016 64.65 64.87 64.07 64.79 6,012,294 +0.40(+0.62%)
Jun 27, 2016 65.65 65.99 64.09 64.40 8,355,397 -1.94(-2.92%)
Jun 24, 2016 66.28 67.26 66.11 66.33 12,496,546 -2.66(-3.86%)
Jun 23, 2016 68.38 69.02 67.90 68.99 5,804,300 +1.07(+1.58%)
Jun 22, 2016 67.28 67.97 67.24 67.92 5,808,665 +0.44(+0.65%)
Jun 21, 2016 67.40 67.64 67.21 67.49 4,268,892 +0.22(+0.33%)
Jun 20, 2016 67.62 68.51 67.14 67.27 6,313,915 +0.23(+0.34%)
Jun 17, 2016 67.75 67.78 66.34 67.04 7,388,939 -0.41(-0.60%)
Jun 16, 2016 66.51 67.59 65.97 67.44 4,511,372 -0.05(-0.07%)
Jun 15, 2016 68.32 68.86 67.40 67.49 6,505,099 -0.92(-1.34%)
Jun 14, 2016 68.05 68.49 67.04 68.41 8,392,737 -0.02(-0.02%)
Jun 13, 2016 66.92 68.50 66.56 68.43 10,599,254 +1.53(+2.29%)
Jun 10, 2016 63.81 67.71 63.79 66.89 13,503,137 +2.81(+4.38%)
Jun 09, 2016 64.40 64.71 63.79 64.09 2,973,178 -0.35(-0.54%)
Jun 08, 2016 64.06 64.65 64.05 64.44 3,425,376 +0.26(+0.40%)
Jun 07, 2016 64.25 64.88 64.08 64.18 3,614,924 +0.37(+0.58%)
Jun 06, 2016 63.82 64.25 63.60 63.80 3,231,360 -0.02(-0.03%)
Jun 03, 2016 64.19 64.19 63.40 63.82 3,067,840 -0.34(-0.53%)
Jun 02, 2016 63.43 64.48 63.29 64.16 4,954,331 +0.81(+1.28%)
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.