Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 48.91 48.91 47.26 47.95 7,963,174 -0.95(-1.93%)
Oct 30, 2019 49.15 49.52 48.32 48.89 4,209,497 -0.36(-0.73%)
Oct 29, 2019 48.62 49.72 48.00 49.25 6,819,617 +0.41(+0.84%)
Oct 28, 2019 49.05 49.41 48.08 48.84 9,216,583 +0.33(+0.69%)
Oct 25, 2019 47.44 48.64 47.28 48.51 5,491,508 +0.85(+1.78%)
Oct 24, 2019 47.78 48.37 47.12 47.66 4,115,644 -0.10(-0.20%)
Oct 23, 2019 47.14 47.87 46.87 47.75 5,344,415 -0.67(-1.37%)
Oct 22, 2019 48.03 48.59 47.72 48.42 4,382,774 +0.64(+1.34%)
Oct 21, 2019 48.27 48.58 47.51 47.78 5,942,839 -0.62(-1.28%)
Oct 18, 2019 49.03 49.16 48.38 48.40 5,349,607 -0.56(-1.14%)
Oct 17, 2019 48.12 49.10 47.95 48.96 5,520,313 +1.12(+2.34%)
Oct 16, 2019 47.68 48.31 47.49 47.84 3,401,468 +0.13(+0.28%)
Oct 15, 2019 47.05 48.01 47.03 47.71 3,882,471 +0.74(+1.57%)
Oct 14, 2019 47.04 47.23 46.54 46.98 2,903,730 -0.28(-0.59%)
Oct 11, 2019 46.78 47.79 46.78 47.26 5,487,966 +0.93(+2.00%)
Oct 10, 2019 45.72 46.63 45.72 46.33 3,842,226 +0.74(+1.63%)
Oct 09, 2019 46.05 46.15 45.54 45.58 5,429,856 -0.01(-0.02%)
Oct 08, 2019 45.82 46.17 45.39 45.59 5,374,657 -0.59(-1.27%)
Oct 07, 2019 46.24 46.49 46.01 46.18 5,135,182 -0.18(-0.40%)
Oct 04, 2019 46.16 46.44 45.57 46.36 4,553,730 +0.32(+0.70%)
Oct 03, 2019 46.24 46.43 45.14 46.04 4,314,267 -0.20(-0.44%)
Oct 02, 2019 47.73 47.81 46.15 46.24 5,734,124 -1.64(-3.42%)
Oct 01, 2019 48.37 48.90 47.51 47.88 5,533,166 -0.53(-1.10%)
Sep 30, 2019 47.75 48.59 47.75 48.41 3,782,414 +0.79(+1.65%)
Sep 27, 2019 47.47 48.10 47.02 47.62 3,887,985 +0.29(+0.61%)
Sep 26, 2019 47.88 47.98 46.88 47.33 4,415,628 -0.25(-0.52%)
Sep 25, 2019 46.99 47.75 46.67 47.58 3,894,338 +0.64(+1.36%)
Sep 24, 2019 47.85 47.93 46.59 46.94 6,205,730 -0.60(-1.27%)
Sep 23, 2019 48.09 48.22 47.07 47.54 4,786,790 -0.60(-1.24%)
Sep 20, 2019 47.61 48.96 47.49 48.14 12,842,690 +0.38(+0.79%)
Sep 19, 2019 47.82 48.17 47.65 47.76 5,035,941 +0.14(+0.29%)
Sep 18, 2019 47.82 47.90 47.19 47.62 4,506,838 -0.38(-0.78%)
Sep 17, 2019 48.44 48.44 47.46 48.00 5,549,470 -0.44(-0.90%)
Sep 16, 2019 48.45 48.75 48.19 48.44 4,182,570 -0.57(-1.16%)
Sep 13, 2019 48.97 49.40 48.40 49.01 4,424,054 +0.38(+0.77%)
Sep 12, 2019 50.77 50.77 48.37 48.63 7,736,709 -2.19(-4.31%)
Sep 11, 2019 50.19 50.85 49.74 50.82 7,985,937 +1.03(+2.07%)
Sep 10, 2019 48.64 49.89 48.54 49.78 7,917,565 +1.13(+2.32%)
Sep 09, 2019 46.08 48.75 46.08 48.66 10,757,675 +2.65(+5.76%)
Sep 06, 2019 46.10 46.21 45.64 46.00 2,931,127 +0.20(+0.44%)
Sep 05, 2019 45.34 46.19 45.34 45.80 4,349,729 +0.70(+1.55%)
Sep 04, 2019 44.40 45.18 44.40 45.10 5,364,521 +0.96(+2.18%)
Sep 03, 2019 44.86 44.92 43.80 44.14 4,541,618 -0.67(-1.48%)
Aug 30, 2019 44.36 44.80 44.16 44.80 5,935,261 +0.69(+1.57%)
Aug 29, 2019 44.06 44.48 43.96 44.11 3,737,275 +0.39(+0.90%)
Aug 28, 2019 43.12 43.75 42.91 43.72 2,989,027 +0.44(+1.01%)
Aug 27, 2019 44.15 44.22 43.19 43.28 5,769,106 -0.52(-1.18%)
Aug 26, 2019 43.75 43.88 43.38 43.80 4,165,231 +0.63(+1.46%)
Aug 23, 2019 44.24 44.66 43.01 43.17 6,793,406 -1.43(-3.20%)
Aug 22, 2019 44.77 44.99 44.35 44.59 4,310,346 +0.04(+0.10%)
Aug 21, 2019 44.67 45.22 44.45 44.55 3,386,578 +0.20(+0.45%)
Aug 20, 2019 44.82 45.10 44.31 44.35 3,784,063 -0.43(-0.96%)
Aug 19, 2019 44.31 45.02 44.30 44.78 5,858,462 +1.00(+2.27%)
Aug 16, 2019 43.05 44.01 42.93 43.78 5,275,051 +1.03(+2.41%)
Aug 15, 2019 44.06 44.07 42.60 42.75 7,262,349 -0.97(-2.22%)
Aug 14, 2019 45.48 45.48 43.68 43.72 7,140,909 -2.31(-5.01%)
Aug 13, 2019 45.05 46.75 44.68 46.03 6,081,538 +0.93(+2.06%)
Aug 12, 2019 45.78 45.87 44.81 45.10 4,299,732 -0.69(-1.50%)
Aug 09, 2019 45.81 46.01 45.39 45.79 3,361,818 -0.20(-0.43%)
Aug 08, 2019 45.52 45.99 45.40 45.99 3,920,418 +0.47(+1.03%)
Aug 07, 2019 44.27 45.63 43.44 45.52 7,215,688 +0.89(+2.00%)
Aug 06, 2019 45.10 45.32 44.05 44.62 7,773,416 -0.36(-0.81%)
Aug 05, 2019 46.38 46.48 44.80 44.99 7,784,245 -1.57(-3.37%)
Aug 02, 2019 47.00 47.14 46.03 46.56 5,216,019 -0.34(-0.72%)
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.