Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.11 +0.09 (+0.43%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.80 62.94 60.90 62.56 16,542,313 +0.76(+1.23%)
Oct 30, 2018 60.48 61.91 60.08 61.80 8,853,792 +1.55(+2.58%)
Oct 29, 2018 60.21 60.92 59.21 60.25 8,157,907 +0.46(+0.77%)
Oct 26, 2018 57.66 60.19 57.65 59.79 15,400,336 +0.38(+0.65%)
Oct 25, 2018 58.71 59.49 58.12 59.40 8,204,082 +1.21(+2.08%)
Oct 24, 2018 60.63 61.03 58.09 58.19 11,459,874 -2.40(-3.96%)
Oct 23, 2018 60.60 61.02 59.92 60.59 6,495,174 -0.31(-0.50%)
Oct 22, 2018 60.83 61.25 60.45 60.90 7,285,836 +0.24(+0.39%)
Oct 19, 2018 60.40 61.17 60.13 60.66 7,567,244 +0.60(+1.01%)
Oct 18, 2018 60.43 60.89 59.83 60.06 7,496,941 -0.31(-0.52%)
Oct 17, 2018 59.68 60.77 59.39 60.37 7,977,883 +0.55(+0.92%)
Oct 16, 2018 58.96 59.96 58.33 59.83 9,867,484 +1.22(+2.09%)
Oct 15, 2018 57.32 59.10 57.25 58.60 10,593,768 +0.96(+1.66%)
Oct 12, 2018 56.04 57.85 55.24 57.65 12,396,847 +2.04(+3.67%)
Oct 11, 2018 54.70 58.34 54.66 55.61 19,644,510 -1.11(-1.95%)
Oct 10, 2018 57.69 58.21 56.71 56.71 10,212,157 -0.98(-1.70%)
Oct 09, 2018 57.69 57.90 57.18 57.69 6,623,525 -0.46(-0.80%)
Oct 08, 2018 56.86 58.47 56.85 58.16 8,264,848 +1.29(+2.26%)
Oct 05, 2018 57.32 57.62 56.58 56.87 7,221,198 -0.65(-1.13%)
Oct 04, 2018 57.79 58.14 57.18 57.52 4,886,917 -0.36(-0.62%)
Oct 03, 2018 57.80 58.25 57.64 57.88 7,746,356 +0.24(+0.42%)
Oct 02, 2018 56.70 57.86 56.48 57.64 4,899,887 +0.81(+1.42%)
Oct 01, 2018 57.16 57.72 56.76 56.83 6,896,153 -0.35(-0.60%)
Sep 28, 2018 57.90 58.04 57.06 57.17 6,210,983 -0.71(-1.23%)
Sep 27, 2018 57.22 58.48 56.87 57.89 5,242,180 +0.67(+1.16%)
Sep 26, 2018 56.80 57.80 56.68 57.22 7,322,442 +0.59(+1.04%)
Sep 25, 2018 57.07 57.21 56.34 56.63 3,966,919 +0.01(+0.01%)
Sep 24, 2018 56.91 56.99 56.27 56.63 4,534,980 -0.63(-1.10%)
Sep 21, 2018 57.41 57.41 56.42 57.25 11,254,028 +0.09(+0.15%)
Sep 20, 2018 56.09 57.24 56.09 57.17 6,731,654 +1.26(+2.26%)
Sep 19, 2018 55.69 56.50 55.60 55.90 5,804,479 +0.31(+0.56%)
Sep 18, 2018 55.30 56.03 55.15 55.59 5,955,460 +0.34(+0.61%)
Sep 17, 2018 55.18 55.40 54.96 55.25 4,961,565 +0.13(+0.24%)
Sep 14, 2018 55.44 55.45 54.88 55.12 3,913,867 -0.16(-0.28%)
Sep 13, 2018 55.26 55.66 55.01 55.28 5,560,998 +0.08(+0.14%)
Sep 12, 2018 53.89 55.29 53.85 55.20 7,959,315 +1.29(+2.39%)
Sep 11, 2018 53.79 54.30 53.68 53.91 5,212,042 -0.05(-0.09%)
Sep 10, 2018 53.76 54.24 53.73 53.96 4,766,162 +0.48(+0.89%)
Sep 07, 2018 53.25 53.56 53.00 53.48 5,546,941 +0.13(+0.24%)
Sep 06, 2018 53.40 53.74 53.16 53.36 6,410,124 -0.16(-0.31%)
Sep 05, 2018 52.91 53.65 52.91 53.52 7,817,447 +0.49(+0.92%)
Sep 04, 2018 53.75 53.79 52.88 53.03 6,383,844 -0.74(-1.37%)
Aug 31, 2018 53.77 53.77 53.77 0 +0.60(+1.12%)
Aug 30, 2018 53.75 54.10 53.07 53.17 6,251,039 -0.67(-1.25%)
Aug 29, 2018 54.27 54.28 53.65 53.85 5,617,222 -0.49(-0.89%)
Aug 28, 2018 54.57 54.80 54.14 54.34 5,407,756 -0.13(-0.23%)
Aug 27, 2018 54.64 54.64 54.26 54.46 6,791,343 +0.18(+0.33%)
Aug 24, 2018 54.51 54.70 54.16 54.28 6,929,851 -0.05(-0.10%)
Aug 23, 2018 54.55 54.83 54.13 54.34 5,800,066 -0.28(-0.52%)
Aug 22, 2018 55.10 55.27 54.60 54.62 4,777,027 -0.48(-0.87%)
Aug 21, 2018 55.18 55.65 54.85 55.10 4,696,445 +0.20(+0.37%)
Aug 20, 2018 55.08 55.47 54.83 54.89 5,890,950 +0.00(+0.00%)
Aug 17, 2018 53.93 55.05 53.80 54.89 7,502,855 +0.64(+1.17%)
Aug 16, 2018 53.88 54.50 53.76 54.26 11,966,592 +0.69(+1.30%)
Aug 15, 2018 52.96 53.76 52.93 53.56 7,627,480 +0.05(+0.10%)
Aug 14, 2018 51.92 53.66 51.83 53.51 8,200,352 +1.70(+3.28%)
Aug 13, 2018 51.81 52.18 51.60 51.81 6,635,726 -0.01(-0.01%)
Aug 10, 2018 51.26 51.83 51.08 51.82 6,404,592 +0.25(+0.48%)
Aug 09, 2018 51.79 52.12 51.45 51.57 7,436,041 -0.25(-0.48%)
Aug 08, 2018 52.56 52.65 51.28 51.82 9,325,847 -0.44(-0.84%)
Aug 07, 2018 52.64 52.98 52.14 52.25 9,166,404 -0.29(-0.55%)
Aug 06, 2018 51.81 52.60 51.77 52.54 6,555,473 +0.16(+0.30%)
Aug 03, 2018 52.36 52.76 52.18 52.39 5,526,917 +0.19(+0.36%)
Aug 02, 2018 51.43 52.36 51.26 52.20 7,462,680 +0.42(+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.