Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.48 +0.17 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.00 68.23 66.02 67.82 15,259,107 +0.82(+1.23%)
Oct 30, 2018 65.57 67.12 65.13 67.00 8,166,993 +1.68(+2.58%)
Oct 29, 2018 65.27 66.05 64.19 65.32 7,525,089 +0.50(+0.77%)
Oct 26, 2018 62.51 65.26 62.49 64.81 14,205,714 +0.42(+0.65%)
Oct 25, 2018 63.65 64.49 63.00 64.40 7,567,682 +1.31(+2.08%)
Oct 24, 2018 65.73 66.16 62.98 63.09 10,570,919 -2.60(-3.96%)
Oct 23, 2018 65.70 66.15 64.96 65.69 5,991,336 -0.33(-0.50%)
Oct 22, 2018 65.94 66.40 65.54 66.02 6,720,666 +0.26(+0.39%)
Oct 19, 2018 65.48 66.31 65.19 65.77 6,980,245 +0.65(+1.01%)
Oct 18, 2018 65.51 66.01 64.86 65.11 6,915,395 -0.34(-0.52%)
Oct 17, 2018 64.70 65.89 64.39 65.45 7,359,030 +0.60(+0.92%)
Oct 16, 2018 63.92 65.00 63.23 64.86 9,102,052 +1.33(+2.09%)
Oct 15, 2018 62.14 64.07 62.07 63.53 9,771,997 +1.04(+1.66%)
Oct 12, 2018 60.75 62.71 59.88 62.49 11,435,210 +2.21(+3.67%)
Oct 11, 2018 59.30 63.24 59.25 60.28 18,120,664 -1.20(-1.95%)
Oct 10, 2018 62.54 63.10 61.48 61.48 9,419,988 -1.06(-1.70%)
Oct 09, 2018 62.54 62.76 61.99 62.54 6,109,731 -0.50(-0.80%)
Oct 08, 2018 61.64 63.39 61.63 63.05 7,623,734 +1.39(+2.26%)
Oct 05, 2018 62.14 62.47 61.34 61.65 6,661,042 -0.71(-1.13%)
Oct 04, 2018 62.65 63.03 61.99 62.36 4,507,833 -0.39(-0.62%)
Oct 03, 2018 62.66 63.15 62.48 62.75 7,145,462 +0.26(+0.42%)
Oct 02, 2018 61.47 62.72 61.23 62.48 4,519,797 +0.88(+1.42%)
Oct 01, 2018 61.97 62.58 61.53 61.61 6,361,211 -0.37(-0.60%)
Sep 28, 2018 62.76 62.92 61.86 61.98 5,729,190 -0.77(-1.23%)
Sep 27, 2018 62.03 63.40 61.65 62.76 4,835,539 +0.72(+1.17%)
Sep 26, 2018 61.57 62.66 61.45 62.03 6,754,431 +0.64(+1.04%)
Sep 25, 2018 61.87 62.03 61.07 61.40 3,659,201 +0.01(+0.01%)
Sep 24, 2018 61.69 61.79 61.00 61.39 4,183,196 -0.68(-1.10%)
Sep 21, 2018 62.24 62.24 61.17 62.07 10,381,040 +0.09(+0.15%)
Sep 20, 2018 60.81 62.05 60.81 61.97 6,209,471 +1.37(+2.26%)
Sep 19, 2018 60.38 61.25 60.27 60.61 5,354,219 +0.34(+0.56%)
Sep 18, 2018 59.95 60.74 59.79 60.27 5,493,489 +0.37(+0.61%)
Sep 17, 2018 59.82 60.06 59.58 59.90 4,576,691 +0.14(+0.24%)
Sep 14, 2018 60.10 60.11 59.50 59.76 3,610,264 -0.17(-0.28%)
Sep 13, 2018 59.91 60.34 59.64 59.93 5,129,625 +0.09(+0.14%)
Sep 12, 2018 58.42 59.94 58.38 59.84 7,341,902 +1.39(+2.39%)
Sep 11, 2018 58.32 58.86 58.19 58.45 4,807,738 -0.05(-0.09%)
Sep 10, 2018 58.28 58.80 58.25 58.50 4,396,445 +0.52(+0.89%)
Sep 07, 2018 57.73 58.06 57.46 57.98 5,116,658 +0.14(+0.24%)
Sep 06, 2018 57.89 58.26 57.63 57.84 5,912,883 -0.18(-0.31%)
Sep 05, 2018 57.36 58.16 57.36 58.02 7,211,039 +0.53(+0.92%)
Sep 04, 2018 58.27 58.32 57.32 57.49 5,888,642 -0.80(-1.37%)
Aug 31, 2018 58.29 58.29 58.29 0 +0.65(+1.12%)
Aug 30, 2018 58.27 58.65 57.54 57.65 5,766,139 -0.73(-1.25%)
Aug 29, 2018 58.84 58.85 58.17 58.38 5,181,488 -0.53(-0.90%)
Aug 28, 2018 59.16 59.41 58.69 58.90 4,988,270 -0.14(-0.23%)
Aug 27, 2018 59.24 59.24 58.82 59.04 6,264,531 +0.20(+0.33%)
Aug 24, 2018 59.09 59.30 58.72 58.85 6,392,295 -0.06(-0.10%)
Aug 23, 2018 59.13 59.44 58.68 58.90 5,350,148 -0.31(-0.52%)
Aug 22, 2018 59.73 59.92 59.19 59.21 4,406,468 -0.52(-0.87%)
Aug 21, 2018 59.82 60.32 59.47 59.73 4,332,136 +0.22(+0.37%)
Aug 20, 2018 59.71 60.14 59.44 59.51 5,433,982 +0.00(+0.00%)
Aug 17, 2018 58.46 59.68 58.33 59.51 6,920,850 +0.69(+1.17%)
Aug 16, 2018 58.41 59.08 58.28 58.82 11,038,330 +0.75(+1.30%)
Aug 15, 2018 57.41 58.28 57.38 58.07 7,035,808 +0.06(+0.10%)
Aug 14, 2018 56.29 58.18 56.19 58.01 7,564,241 +1.84(+3.28%)
Aug 13, 2018 56.17 56.57 55.94 56.17 6,120,985 -0.01(-0.01%)
Aug 10, 2018 55.58 56.19 55.37 56.18 5,907,781 +0.27(+0.48%)
Aug 09, 2018 56.14 56.50 55.78 55.91 6,859,218 -0.27(-0.48%)
Aug 08, 2018 56.98 57.08 55.59 56.18 8,602,430 -0.47(-0.84%)
Aug 07, 2018 57.07 57.43 56.52 56.65 8,455,355 -0.31(-0.55%)
Aug 06, 2018 56.17 57.03 56.12 56.96 6,046,957 +0.17(+0.30%)
Aug 03, 2018 56.77 57.20 56.57 56.79 5,098,188 +0.20(+0.36%)
Aug 02, 2018 55.75 56.76 55.58 56.59 6,883,791 +0.46(+0.81%)
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.