Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.30 55.13 54.30 54.88 9,604,376 +0.49(+0.91%)
Jan 30, 2019 54.23 54.70 54.06 54.39 5,426,717 +0.08(+0.15%)
Jan 29, 2019 54.34 54.53 53.83 54.30 4,430,553 -0.06(-0.11%)
Jan 28, 2019 54.20 54.43 53.52 54.36 5,383,079 -0.24(-0.43%)
Jan 25, 2019 54.61 55.00 54.36 54.60 6,875,636 +0.43(+0.80%)
Jan 24, 2019 54.48 54.53 53.82 54.16 5,467,987 -0.30(-0.54%)
Jan 23, 2019 54.76 54.99 53.93 54.46 5,514,043 +0.09(+0.17%)
Jan 22, 2019 54.77 54.92 54.00 54.37 7,344,929 -0.64(-1.16%)
Jan 18, 2019 55.00 55.35 54.65 55.01 7,294,352 +0.33(+0.61%)
Jan 17, 2019 54.18 54.89 54.14 54.67 4,757,921 -0.01(-0.01%)
Jan 16, 2019 54.69 55.13 54.56 54.68 4,984,095 +0.16(+0.29%)
Jan 15, 2019 53.90 54.67 53.77 54.52 5,341,057 +0.87(+1.61%)
Jan 14, 2019 54.23 54.30 53.43 53.66 7,829,735 -0.80(-1.48%)
Jan 11, 2019 55.14 55.15 54.02 54.46 7,485,013 -0.58(-1.06%)
Jan 10, 2019 54.70 55.25 54.11 55.05 6,755,417 +0.19(+0.35%)
Jan 09, 2019 54.54 55.18 54.32 54.86 8,318,961 +0.65(+1.20%)
Jan 08, 2019 53.56 54.43 53.27 54.20 8,440,538 +1.06(+2.00%)
Jan 07, 2019 52.52 53.57 52.27 53.14 8,047,429 +0.30(+0.57%)
Jan 04, 2019 51.97 53.27 51.64 52.84 9,043,875 +1.70(+3.33%)
Jan 03, 2019 51.49 51.71 50.67 51.13 7,673,866 -0.54(-1.04%)
Jan 02, 2019 51.04 51.99 50.65 51.67 7,277,700 -0.22(-0.42%)
Dec 31, 2018 52.05 52.19 51.45 51.89 6,413,468 +0.21(+0.41%)
Dec 28, 2018 52.07 52.46 51.33 51.68 6,822,967 -0.24(-0.45%)
Dec 27, 2018 51.01 51.94 49.93 51.92 8,559,825 +0.49(+0.95%)
Dec 26, 2018 49.67 51.48 48.99 51.43 8,668,775 +1.87(+3.77%)
Dec 24, 2018 50.86 51.04 49.46 49.56 7,384,284 -1.52(-2.97%)
Dec 21, 2018 52.89 54.15 50.72 51.08 29,710,154 -1.78(-3.38%)
Dec 20, 2018 54.59 54.92 51.99 52.87 16,528,538 -2.79(-5.02%)
Dec 19, 2018 57.61 57.67 55.13 55.66 14,567,940 -1.66(-2.90%)
Dec 18, 2018 58.45 59.00 57.24 57.32 11,869,121 -0.56(-0.97%)
Dec 17, 2018 59.18 59.52 57.57 57.89 14,320,399 -1.91(-3.20%)
Dec 14, 2018 60.20 60.83 59.57 59.80 12,222,300 -2.72(-4.35%)
Dec 13, 2018 62.82 63.14 62.03 62.52 6,242,450 -0.09(-0.15%)
Dec 12, 2018 62.62 63.29 62.36 62.61 6,379,160 +0.48(+0.77%)
Dec 11, 2018 62.22 62.54 61.33 62.13 7,172,292 +0.49(+0.80%)
Dec 10, 2018 61.97 62.22 60.52 61.64 7,406,061 -0.02(-0.04%)
Dec 07, 2018 62.59 63.20 61.46 61.66 8,101,632 -1.33(-2.11%)
Dec 06, 2018 62.58 63.47 61.34 62.99 10,529,357 +0.09(+0.14%)
Dec 04, 2018 65.26 65.55 62.58 62.90 11,006,838 -2.18(-3.35%)
Dec 03, 2018 64.58 65.18 64.31 65.08 8,157,912 +0.77(+1.20%)
Nov 30, 2018 64.44 64.79 63.64 64.30 10,959,699 -0.14(-0.21%)
Nov 29, 2018 63.67 64.65 63.67 64.44 7,906,116 +0.16(+0.25%)
Nov 28, 2018 63.66 64.30 62.88 64.28 8,818,907 +0.85(+1.34%)
Nov 27, 2018 62.09 63.44 61.82 63.43 7,961,131 +1.38(+2.23%)
Nov 26, 2018 61.85 62.41 61.50 62.05 6,853,686 +0.68(+1.10%)
Nov 23, 2018 60.08 61.90 60.01 61.37 3,576,468 +0.80(+1.32%)
Nov 21, 2018 60.57 60.57 60.57 0 -0.02(-0.04%)
Nov 20, 2018 61.58 62.07 59.45 60.60 10,884,632 -1.62(-2.60%)
Nov 19, 2018 62.53 63.03 62.06 62.22 7,979,974 -0.46(-0.73%)
Nov 16, 2018 62.63 63.09 61.94 62.67 4,745,055 +0.17(+0.28%)
Nov 15, 2018 61.93 62.59 61.39 62.50 5,708,092 +0.58(+0.94%)
Nov 14, 2018 62.56 63.17 61.46 61.91 7,057,023 -0.30(-0.49%)
Nov 13, 2018 62.48 62.79 61.84 62.22 5,761,095 +0.08(+0.13%)
Nov 12, 2018 62.57 62.72 61.96 62.13 4,667,585 -0.44(-0.70%)
Nov 09, 2018 62.66 63.02 62.07 62.57 4,742,685 -0.04(-0.06%)
Nov 08, 2018 61.90 63.04 61.75 62.61 7,036,369 +0.74(+1.19%)
Nov 07, 2018 61.00 61.91 60.85 61.87 8,131,234 +0.99(+1.63%)
Nov 06, 2018 60.49 60.92 60.11 60.88 8,294,468 +0.48(+0.79%)
Nov 05, 2018 60.13 60.58 59.70 60.41 8,023,925 +0.51(+0.84%)
Nov 02, 2018 60.63 60.75 59.31 59.90 9,528,787 -0.45(-0.75%)
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.