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, 2020 40.51 40.67 39.69 39.84 8,338,522 -0.86(-2.12%)
Jan 30, 2020 40.77 40.84 40.09 40.70 4,837,983 -0.26(-0.63%)
Jan 29, 2020 41.38 41.51 40.95 40.96 4,480,121 -0.39(-0.95%)
Jan 28, 2020 41.09 41.51 40.87 41.35 6,089,983 +0.43(+1.05%)
Jan 27, 2020 40.38 41.20 40.38 40.92 6,520,877 +0.15(+0.36%)
Jan 24, 2020 41.77 41.81 40.65 40.77 8,189,047 -0.99(-2.36%)
Jan 23, 2020 41.79 41.99 41.37 41.76 6,373,789 -0.09(-0.22%)
Jan 22, 2020 42.09 42.34 41.83 41.85 4,726,693 -0.35(-0.84%)
Jan 21, 2020 42.61 42.61 41.88 42.20 7,583,029 -0.42(-0.99%)
Jan 17, 2020 42.84 42.92 42.55 42.63 6,443,861 -0.01(-0.02%)
Jan 16, 2020 42.65 42.80 42.45 42.63 6,347,985 -0.01(-0.02%)
Jan 15, 2020 42.73 42.85 42.37 42.64 4,462,057 -0.15(-0.35%)
Jan 14, 2020 42.34 42.86 42.16 42.79 5,701,763 +0.44(+1.04%)
Jan 13, 2020 42.46 42.82 42.29 42.35 7,043,287 -0.13(-0.29%)
Jan 10, 2020 42.96 42.99 42.35 42.48 8,537,396 -0.34(-0.79%)
Jan 09, 2020 43.71 43.94 42.79 42.81 10,811,530 -0.92(-2.11%)
Jan 08, 2020 43.91 44.50 43.02 43.74 22,251,086 -2.71(-5.84%)
Jan 07, 2020 46.39 46.60 45.92 46.45 5,573,293 -0.23(-0.50%)
Jan 06, 2020 46.25 46.83 45.81 46.68 7,663,031 +0.40(+0.86%)
Jan 03, 2020 45.86 46.50 45.58 46.28 6,249,328 +0.00(+0.00%)
Jan 02, 2020 46.44 46.68 45.99 46.28 7,276,473 +0.09(+0.20%)
Dec 31, 2019 46.08 46.59 46.07 46.19 4,218,851 +0.04(+0.08%)
Dec 30, 2019 46.29 46.69 46.07 46.15 4,167,055 -0.09(-0.19%)
Dec 27, 2019 46.16 46.24 45.74 46.24 4,656,297 +0.09(+0.20%)
Dec 26, 2019 45.70 46.24 45.67 46.14 3,492,596 +0.43(+0.94%)
Dec 24, 2019 46.14 46.16 45.65 45.71 1,883,299 -0.17(-0.38%)
Dec 23, 2019 45.99 46.22 45.77 45.88 6,143,852 +0.14(+0.31%)
Dec 20, 2019 45.70 46.21 45.25 45.74 10,770,192 +0.50(+1.11%)
Dec 19, 2019 45.09 46.08 44.92 45.24 6,636,239 +0.43(+0.96%)
Dec 18, 2019 44.83 45.05 44.60 44.81 6,262,484 +0.09(+0.19%)
Dec 17, 2019 45.33 45.44 44.47 44.73 6,915,281 -0.56(-1.23%)
Dec 16, 2019 45.58 46.04 45.27 45.28 6,971,362 -0.06(-0.14%)
Dec 13, 2019 45.84 46.07 45.19 45.34 5,560,674 -0.55(-1.19%)
Dec 12, 2019 45.68 46.44 45.55 45.89 4,007,870 +0.45(+0.98%)
Dec 11, 2019 45.56 45.78 45.25 45.45 3,766,907 -0.31(-0.68%)
Dec 10, 2019 46.10 46.14 45.63 45.76 4,341,049 -0.24(-0.51%)
Dec 09, 2019 45.85 46.28 45.68 45.99 5,046,540 +0.06(+0.14%)
Dec 06, 2019 46.52 46.94 45.90 45.93 4,439,680 -0.37(-0.80%)
Dec 05, 2019 46.27 46.46 45.81 46.30 4,869,445 +0.15(+0.32%)
Dec 04, 2019 46.76 46.86 45.95 46.15 4,806,767 -0.06(-0.14%)
Dec 03, 2019 46.06 46.28 45.23 46.21 6,293,976 -0.22(-0.47%)
Dec 02, 2019 46.46 46.61 45.80 46.43 7,269,459 -0.26(-0.55%)
Nov 29, 2019 46.97 47.00 46.57 46.69 2,780,018 -0.40(-0.85%)
Nov 27, 2019 46.84 47.14 46.42 47.09 5,149,396 +0.38(+0.80%)
Nov 26, 2019 47.33 47.43 46.17 46.71 9,773,228 -0.81(-1.71%)
Nov 25, 2019 47.55 47.83 47.44 47.53 5,944,303 +0.05(+0.12%)
Nov 22, 2019 47.74 48.00 47.33 47.47 4,476,315 -0.02(-0.03%)
Nov 21, 2019 48.07 48.11 47.37 47.49 5,058,135 -0.56(-1.17%)
Nov 20, 2019 47.95 48.20 47.54 48.05 7,573,606 -0.09(-0.18%)
Nov 19, 2019 48.70 48.70 47.87 48.14 5,360,080 -0.38(-0.79%)
Nov 18, 2019 48.63 48.87 48.34 48.52 5,840,927 -0.16(-0.32%)
Nov 15, 2019 48.48 49.26 48.42 48.68 6,792,209 +0.52(+1.07%)
Nov 14, 2019 48.45 48.73 47.92 48.17 5,380,675 -0.24(-0.50%)
Nov 13, 2019 48.70 48.85 48.04 48.41 6,540,528 -0.37(-0.75%)
Nov 12, 2019 48.45 48.87 47.83 48.77 8,877,568 +0.37(+0.76%)
Nov 11, 2019 48.71 49.18 47.60 48.41 31,400,684 +2.34(+5.08%)
Nov 08, 2019 45.67 46.25 45.16 46.07 7,008,826 +0.44(+0.97%)
Nov 07, 2019 46.52 47.27 45.54 45.62 12,680,267 -0.64(-1.38%)
Nov 06, 2019 47.97 47.98 45.52 46.26 17,559,468 -1.34(-2.81%)
Nov 05, 2019 46.65 50.16 45.97 47.60 36,847,908 +1.21(+2.62%)
Nov 04, 2019 45.02 46.66 45.01 46.38 13,833,673 +1.77(+3.96%)
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.