Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.55 +0.53 (+2.50%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.37 57.23 56.37 56.97 9,252,113 +0.51(+0.91%)
Jan 30, 2019 56.30 56.79 56.12 56.46 5,227,680 +0.09(+0.15%)
Jan 29, 2019 56.41 56.61 55.88 56.37 4,268,052 -0.06(-0.11%)
Jan 28, 2019 56.27 56.50 55.56 56.43 5,185,642 -0.24(-0.43%)
Jan 25, 2019 56.69 57.09 56.43 56.68 6,623,456 +0.45(+0.80%)
Jan 24, 2019 56.55 56.61 55.86 56.23 5,267,436 -0.31(-0.54%)
Jan 23, 2019 56.84 57.08 55.98 56.53 5,311,803 +0.09(+0.17%)
Jan 22, 2019 56.86 57.02 56.05 56.44 7,075,536 -0.66(-1.16%)
Jan 18, 2019 57.09 57.46 56.73 57.10 7,026,815 +0.35(+0.61%)
Jan 17, 2019 56.24 56.98 56.20 56.76 4,583,413 -0.01(-0.01%)
Jan 16, 2019 56.77 57.23 56.64 56.76 4,801,292 +0.17(+0.29%)
Jan 15, 2019 55.95 56.75 55.82 56.60 5,145,161 +0.90(+1.61%)
Jan 14, 2019 56.29 56.37 55.46 55.70 7,542,561 -0.84(-1.48%)
Jan 11, 2019 57.24 57.25 56.08 56.53 7,210,483 -0.61(-1.06%)
Jan 10, 2019 56.79 57.35 56.17 57.14 6,507,647 +0.20(+0.35%)
Jan 09, 2019 56.62 57.28 56.39 56.94 8,013,844 +0.68(+1.20%)
Jan 08, 2019 55.60 56.50 55.30 56.27 8,130,962 +1.10(+2.00%)
Jan 07, 2019 54.52 55.61 54.26 55.16 7,752,271 +0.32(+0.57%)
Jan 04, 2019 53.95 55.30 53.61 54.85 8,712,170 +1.77(+3.33%)
Jan 03, 2019 53.45 53.68 52.60 53.08 7,392,409 -0.56(-1.04%)
Jan 02, 2019 52.98 53.97 52.58 53.64 7,010,773 -0.23(-0.42%)
Dec 31, 2018 54.04 54.18 53.40 53.87 6,178,239 +0.22(+0.41%)
Dec 28, 2018 54.05 54.46 53.29 53.65 6,572,719 -0.24(-0.45%)
Dec 27, 2018 52.95 53.92 51.83 53.89 8,245,873 +0.50(+0.95%)
Dec 26, 2018 51.56 53.44 50.86 53.39 8,350,828 +1.94(+3.77%)
Dec 24, 2018 52.80 52.98 51.34 51.45 7,113,448 -1.58(-2.97%)
Dec 21, 2018 54.90 56.21 52.66 53.03 28,620,466 -1.85(-3.38%)
Dec 20, 2018 56.67 57.02 53.97 54.88 15,922,316 -2.90(-5.02%)
Dec 19, 2018 59.80 59.87 57.23 57.78 14,033,628 -1.73(-2.90%)
Dec 18, 2018 60.67 61.25 59.42 59.51 11,433,793 -0.58(-0.97%)
Dec 17, 2018 61.43 61.79 59.76 60.09 13,795,165 -1.99(-3.20%)
Dec 14, 2018 62.49 63.15 61.84 62.08 11,774,019 -2.82(-4.35%)
Dec 13, 2018 65.21 65.55 64.39 64.90 6,013,494 -0.09(-0.15%)
Dec 12, 2018 65.00 65.70 64.73 64.99 6,145,189 +0.50(+0.77%)
Dec 11, 2018 64.59 64.92 63.66 64.50 6,909,232 +0.51(+0.80%)
Dec 10, 2018 64.33 64.58 62.83 63.98 7,134,427 -0.02(-0.04%)
Dec 07, 2018 64.98 65.60 63.80 64.01 7,804,486 -1.38(-2.11%)
Dec 06, 2018 64.96 65.88 63.68 65.39 10,143,168 +0.09(+0.14%)
Dec 04, 2018 67.75 68.05 64.96 65.29 10,603,137 -2.26(-3.35%)
Dec 03, 2018 67.04 67.67 66.76 67.56 7,858,702 +0.80(+1.20%)
Nov 30, 2018 66.89 67.26 66.06 66.75 10,557,727 -0.14(-0.21%)
Nov 29, 2018 66.10 67.11 66.10 66.89 7,616,141 +0.17(+0.25%)
Nov 28, 2018 66.08 66.74 65.28 66.73 8,495,454 +0.88(+1.34%)
Nov 27, 2018 64.45 65.85 64.17 65.85 7,669,139 +1.43(+2.23%)
Nov 26, 2018 64.21 64.79 63.84 64.41 6,602,312 +0.70(+1.10%)
Nov 23, 2018 62.37 64.25 62.29 63.71 3,445,293 +0.83(+1.32%)
Nov 21, 2018 62.88 62.88 62.88 0 -0.02(-0.04%)
Nov 20, 2018 63.92 64.43 61.71 62.90 10,485,413 -1.68(-2.60%)
Nov 19, 2018 64.92 65.43 64.43 64.58 7,687,290 -0.47(-0.73%)
Nov 16, 2018 65.02 65.49 64.30 65.06 4,571,019 +0.18(+0.28%)
Nov 15, 2018 64.28 64.98 63.72 64.88 5,498,735 +0.61(+0.94%)
Nov 14, 2018 64.95 65.58 63.80 64.27 6,798,191 -0.32(-0.49%)
Nov 13, 2018 64.86 65.18 64.20 64.58 5,549,794 +0.09(+0.13%)
Nov 12, 2018 64.95 65.11 64.32 64.50 4,496,390 -0.46(-0.70%)
Nov 09, 2018 65.05 65.42 64.43 64.95 4,568,736 -0.04(-0.06%)
Nov 08, 2018 64.25 65.44 64.10 64.99 6,778,294 +0.76(+1.19%)
Nov 07, 2018 63.32 64.27 63.17 64.23 7,833,003 +1.03(+1.63%)
Nov 06, 2018 62.79 63.24 62.40 63.20 7,990,250 +0.49(+0.79%)
Nov 05, 2018 62.42 62.89 61.97 62.71 7,729,629 +0.53(+0.84%)
Nov 02, 2018 62.94 63.06 61.56 62.18 9,179,298 -0.47(-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.