Skip to main content

Walgreens Boots Alliance (NQ: WBA )

38.56 +0.66 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.