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 (%)
Mar 31, 2016 83.83 84.47 83.70 84.24 3,818,077 +0.61(+0.73%)
Mar 30, 2016 83.50 83.86 83.03 83.63 2,811,176 +0.61(+0.73%)
Mar 29, 2016 82.92 83.06 81.94 83.02 2,819,755 +0.23(+0.28%)
Mar 28, 2016 82.33 83.22 82.06 82.79 1,737,975 +0.46(+0.56%)
Mar 24, 2016 82.24 82.33 82.33 82.33 1,947,000 -0.01(-0.01%)
Mar 23, 2016 82.82 83.05 82.08 82.34 2,114,082 -0.46(-0.56%)
Mar 22, 2016 83.16 83.33 82.26 82.80 2,787,412 -0.75(-0.90%)
Mar 21, 2016 83.86 84.06 83.49 83.55 2,601,983 -0.39(-0.46%)
Mar 18, 2016 83.76 84.58 83.06 83.94 9,460,311 +0.64(+0.77%)
Mar 17, 2016 81.41 83.42 81.41 83.30 3,833,398 +1.20(+1.46%)
Mar 16, 2016 81.21 82.22 80.94 82.10 3,235,866 +0.78(+0.96%)
Mar 15, 2016 80.91 81.82 80.90 81.32 1,974,838 -0.20(-0.25%)
Mar 14, 2016 81.12 81.86 81.00 81.52 1,874,276 +0.11(+0.14%)
Mar 11, 2016 81.44 81.58 80.82 81.41 2,545,602 +0.75(+0.93%)
Mar 10, 2016 81.60 81.85 79.47 80.66 3,582,172 -0.94(-1.15%)
Mar 09, 2016 80.94 83.10 80.63 81.60 5,018,378 +1.21(+1.51%)
Mar 08, 2016 78.94 81.45 78.71 80.39 3,978,436 +1.24(+1.57%)
Mar 07, 2016 78.88 80.03 78.61 79.15 3,588,449 -0.30(-0.38%)
Mar 04, 2016 80.00 80.09 79.04 79.45 2,118,954 -0.47(-0.59%)
Mar 03, 2016 79.36 79.97 78.33 79.92 2,542,703 +0.46(+0.58%)
Mar 02, 2016 80.30 80.49 78.63 79.46 4,137,444 -0.89(-1.11%)
Mar 01, 2016 79.92 80.55 79.52 80.35 4,244,400 +1.41(+1.79%)
Feb 29, 2016 79.35 79.93 78.79 78.94 3,231,329 -0.63(-0.79%)
Feb 26, 2016 80.00 80.05 78.87 79.57 4,507,330 -0.35(-0.44%)
Feb 25, 2016 79.48 79.94 78.56 79.92 3,355,783 +0.49(+0.62%)
Feb 24, 2016 78.05 79.43 77.91 79.43 3,593,836 +0.70(+0.89%)
Feb 23, 2016 78.47 78.94 77.69 78.73 3,835,588 -0.07(-0.09%)
Feb 22, 2016 78.40 78.88 77.75 78.80 3,348,878 +1.23(+1.59%)
Feb 19, 2016 76.44 77.59 75.95 77.57 4,079,248 +1.02(+1.33%)
Feb 18, 2016 77.50 77.99 76.44 76.55 4,059,582 -1.61(-2.06%)
Feb 17, 2016 77.19 78.24 76.63 78.16 4,255,464 +1.61(+2.10%)
Feb 16, 2016 78.20 78.20 76.17 76.55 4,812,433 -0.53(-0.69%)
Feb 12, 2016 76.59 77.08 77.08 77.08 4,213,500 +1.55(+2.05%)
Feb 11, 2016 74.85 76.12 73.88 75.53 5,069,260 -0.48(-0.63%)
Feb 10, 2016 75.66 77.51 75.00 76.01 4,141,422 +1.08(+1.44%)
Feb 09, 2016 72.55 75.69 72.14 74.93 7,227,351 +2.02(+2.77%)
Feb 08, 2016 74.18 74.18 71.50 72.91 8,962,451 -2.29(-3.05%)
Feb 05, 2016 76.59 77.39 74.79 75.20 6,224,201 -1.99(-2.58%)
Feb 04, 2016 76.76 77.33 75.11 77.19 5,420,906 +0.38(+0.49%)
Feb 03, 2016 78.43 78.70 76.05 76.81 4,465,353 -1.19(-1.53%)
Feb 02, 2016 79.09 79.29 77.71 78.00 4,313,048 -2.07(-2.59%)
Feb 01, 2016 78.89 80.70 78.32 80.07 4,963,994 +0.35(+0.44%)
Jan 29, 2016 78.58 79.74 77.14 79.72 4,906,839 +2.11(+2.72%)
Jan 28, 2016 78.85 78.93 76.62 77.61 4,436,098 -0.84(-1.07%)
Jan 27, 2016 79.98 80.46 77.97 78.45 3,470,584 -0.99(-1.25%)
Jan 26, 2016 78.80 79.80 78.80 79.44 3,559,399 +0.73(+0.93%)
Jan 25, 2016 80.62 80.94 78.56 78.71 3,405,704 -2.13(-2.63%)
Jan 22, 2016 80.63 81.09 79.61 80.84 3,449,158 +1.86(+2.36%)
Jan 21, 2016 79.45 79.92 78.53 78.98 4,448,286 -0.47(-0.59%)
Jan 20, 2016 79.20 80.21 77.00 79.45 5,383,136 -1.25(-1.55%)
Jan 19, 2016 80.92 81.64 79.86 80.70 6,292,106 +0.77(+0.96%)
Jan 15, 2016 79.48 79.93 79.93 79.93 7,606,700 -1.94(-2.37%)
Jan 14, 2016 80.00 82.74 79.78 81.87 5,894,786 +1.94(+2.43%)
Jan 13, 2016 81.83 82.19 79.62 79.93 5,080,452 -1.89(-2.31%)
Jan 12, 2016 81.58 81.98 80.81 81.82 4,143,641 +0.80(+0.99%)
Jan 11, 2016 81.77 82.35 79.86 81.02 5,354,881 -0.03(-0.04%)
Jan 08, 2016 81.88 83.00 80.92 81.05 9,767,884 -0.12(-0.15%)
Jan 07, 2016 82.40 82.40 79.03 81.17 11,361,051 +1.54(+1.93%)
Jan 06, 2016 80.54 81.26 79.43 79.63 11,658,592 -1.24(-1.53%)
Jan 05, 2016 82.79 83.08 80.83 80.87 7,601,841 -2.18(-2.62%)
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.