Walgreens Boots Alliance (NQ: WBA )

50.00 USD +0.24 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 84.10 84.52 83.77 84.03 3,858,716 -0.15(-0.18%)
Nov 27, 2015 83.46 85.20 83.46 84.18 2,346,595 +0.78(+0.94%)
Nov 25, 2015 82.93 83.40 83.40 83.40 2,085,300 +0.47(+0.57%)
Nov 24, 2015 81.13 83.12 80.60 82.93 5,154,637 +1.02(+1.25%)
Nov 23, 2015 81.62 82.40 80.60 81.91 4,275,877 +0.08(+0.10%)
Nov 20, 2015 83.53 83.53 81.65 81.83 5,851,083 -1.00(-1.21%)
Nov 19, 2015 84.55 84.73 81.85 82.83 4,455,973 -1.75(-2.07%)
Nov 18, 2015 82.97 84.82 82.76 84.58 4,606,257 +1.61(+1.94%)
Nov 17, 2015 82.16 83.74 82.02 82.97 4,723,404 +1.13(+1.38%)
Nov 16, 2015 79.00 82.09 78.90 81.84 5,940,382 +2.67(+3.37%)
Nov 13, 2015 80.18 80.85 79.04 79.17 5,702,323 -1.23(-1.53%)
Nov 12, 2015 81.67 81.93 80.15 80.40 5,764,034 -1.42(-1.74%)
Nov 11, 2015 83.71 83.86 81.70 81.82 6,034,713 -1.71(-2.05%)
Nov 10, 2015 83.83 84.79 83.26 83.53 4,302,531 +0.05(+0.06%)
Nov 09, 2015 84.27 84.37 82.44 83.48 4,450,633 -1.19(-1.41%)
Nov 06, 2015 85.70 85.92 83.76 84.67 6,129,119 -1.28(-1.49%)
Nov 05, 2015 87.67 87.70 85.64 85.95 3,550,204 -1.53(-1.75%)
Nov 04, 2015 88.36 88.49 86.06 87.48 5,484,068 -0.75(-0.85%)
Nov 03, 2015 86.44 89.15 86.01 88.23 7,044,104 +1.68(+1.94%)
Nov 02, 2015 84.30 86.64 83.32 86.55 6,949,568 +1.87(+2.21%)
Oct 30, 2015 83.87 84.97 82.51 84.68 8,099,553 +0.80(+0.95%)
Oct 29, 2015 85.36 86.76 83.77 83.88 9,903,032 -1.07(-1.26%)
Oct 28, 2015 92.04 93.00 84.44 84.95 24,352,427 -10.21(-10.73%)
Oct 27, 2015 89.20 95.73 88.96 95.16 13,902,381 +5.68(+6.35%)
Oct 26, 2015 90.13 90.31 89.18 89.48 4,140,015 -0.48(-0.53%)
Oct 23, 2015 89.50 90.16 87.84 89.96 4,706,553 +1.33(+1.50%)
Oct 22, 2015 87.88 89.26 87.85 88.63 4,298,237 +0.59(+0.67%)
Oct 21, 2015 89.09 89.10 87.73 88.04 3,511,160 -0.70(-0.79%)
Oct 20, 2015 88.46 89.56 88.39 88.74 2,705,377 +0.28(+0.32%)
Oct 19, 2015 87.82 88.55 87.77 88.46 3,714,036 +0.32(+0.36%)
Oct 16, 2015 87.77 88.20 86.71 88.14 3,714,330 +0.88(+1.01%)
Oct 15, 2015 84.76 87.32 84.37 87.26 3,450,938 +3.23(+3.84%)
Oct 14, 2015 85.02 85.40 83.46 84.03 3,548,860 -1.11(-1.30%)
Oct 13, 2015 85.67 86.44 84.97 85.14 2,868,296 -1.07(-1.24%)
Oct 12, 2015 85.19 86.25 85.12 86.21 2,100,150 +0.84(+0.98%)
Oct 09, 2015 84.27 85.53 83.75 85.37 3,568,404 +1.09(+1.29%)
Oct 08, 2015 84.12 85.60 83.55 84.28 3,313,860 -0.16(-0.19%)
Oct 07, 2015 84.90 85.00 83.34 84.44 3,504,532 +0.34(+0.40%)
Oct 06, 2015 87.08 87.87 83.64 84.10 5,770,817 -3.86(-4.39%)
Oct 05, 2015 87.72 88.52 87.11 87.96 5,143,549 +0.85(+0.98%)
Oct 02, 2015 83.32 87.16 82.72 87.11 4,629,791 +2.48(+2.93%)
Oct 01, 2015 83.57 84.77 82.62 84.63 4,312,673 +1.53(+1.84%)
Sep 30, 2015 82.82 83.28 81.99 83.10 3,888,184 +1.04(+1.27%)
Sep 29, 2015 82.75 83.85 81.45 82.06 4,483,004 -0.57(-0.69%)
Sep 28, 2015 85.03 85.45 81.96 82.63 4,845,117 -2.69(-3.15%)
Sep 25, 2015 87.13 87.82 84.81 85.32 5,285,927 -0.43(-0.50%)
Sep 24, 2015 86.52 86.83 85.03 85.75 4,286,472 -1.69(-1.93%)
Sep 23, 2015 89.34 89.34 86.52 87.44 2,398,797 +0.73(+0.84%)
Sep 22, 2015 86.68 87.71 85.98 86.71 3,878,659 -1.54(-1.75%)
Sep 21, 2015 87.08 88.44 87.02 88.25 3,945,706 +1.76(+2.03%)
Sep 18, 2015 88.73 88.77 86.20 86.49 10,781,974 -3.19(-3.56%)
Sep 17, 2015 91.10 91.10 89.24 89.68 3,663,552 -1.23(-1.35%)
Sep 16, 2015 90.90 91.03 90.28 90.91 2,540,303 -0.01(-0.01%)
Sep 15, 2015 90.45 91.24 89.42 90.92 2,711,456 +0.75(+0.83%)
Sep 14, 2015 90.66 90.76 89.90 90.17 3,022,994 -0.23(-0.25%)
Sep 11, 2015 89.01 90.46 88.75 90.40 3,286,156 +1.02(+1.14%)
Sep 10, 2015 88.52 90.13 88.52 89.38 3,991,582 +0.44(+0.49%)
Sep 09, 2015 92.07 92.07 88.69 88.94 3,722,740 -1.15(-1.28%)
Sep 08, 2015 88.67 90.17 88.45 90.09 3,968,950 +2.66(+3.04%)
Sep 04, 2015 87.01 87.43 87.43 87.43 5,468,900 -0.83(-0.94%)
Sep 03, 2015 88.35 89.24 87.93 88.26 4,024,070 +0.43(+0.49%)
Sep 02, 2015 86.98 88.06 85.92 87.83 5,054,023 +1.79(+2.08%)
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.