Walgreens Boots Alliance (NQ: WBA )

40.90 +0.25 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 67.10 67.98 66.02 67.75 10,123,145 +0.64(+0.95%)
Oct 29, 2015 68.30 69.42 67.02 67.11 12,377,205 -0.86(-1.26%)
Oct 28, 2015 73.64 74.41 67.56 67.97 30,436,636 -8.17(-10.73%)
Oct 27, 2015 71.37 76.59 71.18 76.14 17,375,750 +4.54(+6.35%)
Oct 26, 2015 72.11 72.26 71.35 71.59 5,174,356 -0.38(-0.53%)
Oct 23, 2015 71.61 72.14 70.28 71.98 5,882,438 +1.06(+1.50%)
Oct 22, 2015 70.31 71.42 70.29 70.91 5,372,108 +0.47(+0.67%)
Oct 21, 2015 71.28 71.29 70.19 70.44 4,388,388 -0.56(-0.79%)
Oct 20, 2015 70.78 71.66 70.72 71.00 3,381,288 +0.22(+0.32%)
Oct 19, 2015 70.27 70.85 70.22 70.78 4,641,950 +0.26(+0.36%)
Oct 16, 2015 70.22 70.57 69.38 70.52 4,642,318 +0.70(+1.01%)
Oct 15, 2015 67.82 69.86 67.50 69.82 4,313,120 +2.58(+3.84%)
Oct 14, 2015 68.02 68.33 66.77 67.23 4,435,507 -0.89(-1.30%)
Oct 13, 2015 68.54 69.16 67.98 68.12 3,584,910 -0.86(-1.24%)
Oct 12, 2015 68.16 69.01 68.10 68.98 2,624,851 +0.67(+0.98%)
Oct 09, 2015 67.42 68.43 67.01 68.30 4,459,933 +0.87(+1.29%)
Oct 08, 2015 67.30 68.49 66.85 67.43 4,141,794 -0.13(-0.19%)
Oct 07, 2015 67.93 68.01 66.68 67.56 4,380,104 +0.27(+0.40%)
Oct 06, 2015 69.67 70.31 66.92 67.29 7,212,597 -3.09(-4.39%)
Oct 05, 2015 70.19 70.83 69.70 70.38 6,428,613 +0.68(+0.98%)
Oct 02, 2015 66.66 69.74 66.18 69.70 5,786,497 +1.98(+2.93%)
Oct 01, 2015 66.86 67.82 66.10 67.71 5,390,151 +1.22(+1.84%)
Sep 30, 2015 66.26 66.63 65.60 66.49 4,859,607 +0.83(+1.27%)
Sep 29, 2015 66.21 67.09 65.17 65.66 5,603,037 -0.46(-0.69%)
Sep 28, 2015 68.03 68.37 65.58 66.11 6,055,620 -2.15(-3.15%)
Sep 25, 2015 69.71 70.27 67.86 68.26 6,606,562 -0.34(-0.50%)
Sep 24, 2015 69.22 69.47 68.03 68.61 5,357,404 -1.35(-1.93%)
Sep 23, 2015 71.48 71.48 69.22 69.96 2,998,112 +0.58(+0.84%)
Sep 22, 2015 69.35 70.18 68.79 69.38 4,847,703 -1.23(-1.74%)
Sep 21, 2015 69.67 70.76 69.62 70.61 4,931,501 +1.41(+2.03%)
Sep 18, 2015 70.99 71.03 68.97 69.20 13,475,741 -2.55(-3.56%)
Sep 17, 2015 72.89 72.89 71.40 71.75 4,578,853 -0.98(-1.35%)
Sep 16, 2015 72.73 72.83 72.23 72.74 3,174,972 -0.01(-0.01%)
Sep 15, 2015 72.37 73.00 71.54 72.75 3,388,886 +0.60(+0.83%)
Sep 14, 2015 72.54 72.62 71.93 72.15 3,778,258 -0.18(-0.25%)
Sep 11, 2015 71.22 72.38 71.01 72.33 4,107,169 +0.82(+1.14%)
Sep 10, 2015 70.83 72.11 70.83 71.51 4,988,838 +0.35(+0.49%)
Sep 09, 2015 73.67 73.67 70.96 71.16 4,652,829 -0.92(-1.28%)
Sep 08, 2015 70.95 72.15 70.77 72.08 4,960,552 +2.13(+3.04%)
Sep 04, 2015 69.62 69.95 69.95 69.95 6,835,249 -0.66(-0.94%)
Sep 03, 2015 70.69 71.40 70.35 70.62 5,029,443 +0.34(+0.49%)
Sep 02, 2015 69.59 70.46 68.74 70.27 6,316,719 +1.43(+2.08%)
Sep 01, 2015 67.48 69.71 67.36 68.84 8,874,877 -0.41(-0.59%)
Aug 31, 2015 69.49 69.71 68.76 69.25 4,412,783 -0.70(-1.00%)
Aug 28, 2015 69.82 70.45 69.13 69.94 4,924,720 -0.34(-0.49%)
Aug 27, 2015 69.03 70.65 68.74 70.29 6,961,524 +1.95(+2.86%)
Aug 26, 2015 66.95 68.48 64.87 68.34 8,868,859 +3.53(+5.44%)
Aug 25, 2015 67.22 69.60 64.70 64.81 13,387,086 -1.02(-1.54%)
Aug 24, 2015 65.52 67.97 60.81 65.82 13,268,567 -2.67(-3.90%)
Aug 21, 2015 70.91 71.17 68.46 68.50 10,103,750 -3.33(-4.63%)
Aug 20, 2015 72.19 72.94 71.79 71.83 4,256,652 -1.31(-1.79%)
Aug 19, 2015 73.01 73.83 72.64 73.14 3,932,806 -0.42(-0.58%)
Aug 18, 2015 74.05 74.17 73.23 73.56 4,262,273 -0.61(-0.82%)
Aug 17, 2015 73.36 74.20 73.08 74.17 2,345,618 +0.77(+1.05%)
Aug 14, 2015 73.54 74.05 73.17 73.40 3,550,835 -0.35(-0.48%)
Aug 13, 2015 74.47 74.64 73.58 73.75 4,367,394 -0.65(-0.88%)
Aug 12, 2015 73.59 74.68 73.03 74.41 4,471,791 +0.33(+0.44%)
Aug 11, 2015 74.42 75.00 73.65 74.08 3,761,752 -0.80(-1.06%)
Aug 10, 2015 75.08 75.27 74.58 74.88 3,037,575 +0.53(+0.72%)
Aug 07, 2015 75.48 75.48 73.36 74.34 5,297,828 -0.36(-0.48%)
Aug 06, 2015 77.04 77.21 74.64 74.70 4,315,720 -2.35(-3.05%)
Aug 05, 2015 77.33 77.55 76.74 77.05 3,156,889 +0.80(+1.06%)
Aug 04, 2015 76.59 76.60 75.55 76.25 3,736,430 -0.19(-0.25%)
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.