Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.42 -0.77 (-1.81%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 55.88 55.88 53.99 54.78 6,969,852 -1.08(-1.93%)
Oct 30, 2019 56.15 56.58 55.21 55.86 3,684,407 -0.41(-0.73%)
Oct 29, 2019 55.55 56.81 54.84 56.27 5,968,942 +0.47(+0.84%)
Oct 28, 2019 56.04 56.45 54.93 55.80 8,066,911 +0.38(+0.69%)
Oct 25, 2019 54.20 55.57 54.02 55.42 4,806,500 +0.97(+1.78%)
Oct 24, 2019 54.59 55.26 53.83 54.45 3,602,261 -0.11(-0.20%)
Oct 23, 2019 53.86 54.69 53.55 54.56 4,677,756 -0.76(-1.37%)
Oct 22, 2019 54.88 55.51 54.52 55.32 3,836,069 +0.73(+1.34%)
Oct 21, 2019 55.15 55.50 54.28 54.59 5,201,533 -0.71(-1.28%)
Oct 18, 2019 56.02 56.17 55.27 55.30 4,682,300 -0.64(-1.14%)
Oct 17, 2019 54.98 56.10 54.78 55.94 4,831,712 +1.28(+2.34%)
Oct 16, 2019 54.48 55.20 54.26 54.66 2,977,171 +0.15(+0.28%)
Oct 15, 2019 53.76 54.85 53.73 54.51 3,398,174 +0.84(+1.57%)
Oct 14, 2019 53.74 53.96 53.17 53.67 2,541,521 -0.32(-0.59%)
Oct 11, 2019 53.45 54.60 53.45 53.99 4,803,400 +1.06(+2.00%)
Oct 10, 2019 52.24 53.27 52.24 52.93 3,362,949 +0.85(+1.63%)
Oct 09, 2019 52.61 52.73 52.03 52.08 4,752,539 -0.01(-0.02%)
Oct 08, 2019 52.35 52.75 51.86 52.09 4,704,225 -0.67(-1.27%)
Oct 07, 2019 52.83 53.12 52.57 52.76 4,494,622 -0.21(-0.40%)
Oct 04, 2019 52.74 53.06 52.06 52.97 3,985,700 +0.37(+0.70%)
Oct 03, 2019 52.83 53.05 51.57 52.60 3,776,108 -0.23(-0.44%)
Oct 02, 2019 54.53 54.62 52.73 52.83 5,018,853 -1.87(-3.42%)
Oct 01, 2019 55.26 55.87 54.28 54.70 4,842,962 -0.61(-1.10%)
Sep 30, 2019 54.55 55.51 54.55 55.31 3,310,598 +0.90(+1.65%)
Sep 27, 2019 54.24 54.96 53.72 54.41 3,403,000 +0.33(+0.61%)
Sep 26, 2019 54.70 54.82 53.56 54.08 3,864,825 -0.28(-0.52%)
Sep 25, 2019 53.69 54.56 53.32 54.36 3,408,561 +0.73(+1.36%)
Sep 24, 2019 54.67 54.76 53.23 53.63 5,431,631 -0.69(-1.27%)
Sep 23, 2019 54.94 55.09 53.78 54.32 4,189,689 -0.68(-1.24%)
Sep 20, 2019 54.39 55.94 54.26 55.00 11,240,700 +0.43(+0.79%)
Sep 19, 2019 54.64 55.04 54.44 54.57 4,407,761 +0.16(+0.29%)
Sep 18, 2019 54.64 54.73 53.92 54.41 3,944,658 -0.43(-0.78%)
Sep 17, 2019 55.34 55.34 54.22 54.84 4,857,232 -0.50(-0.90%)
Sep 16, 2019 55.35 55.70 55.06 55.34 3,660,839 -0.65(-1.16%)
Sep 13, 2019 55.95 56.44 55.30 55.99 3,872,200 +0.43(+0.77%)
Sep 12, 2019 58.00 58.00 55.26 55.56 6,771,636 -2.50(-4.31%)
Sep 11, 2019 57.34 58.10 56.83 58.06 6,989,776 +1.18(+2.07%)
Sep 10, 2019 55.57 57.00 55.46 56.88 6,929,932 +1.29(+2.32%)
Sep 09, 2019 52.65 55.70 52.65 55.59 9,415,768 +3.03(+5.76%)
Sep 06, 2019 52.67 52.80 52.15 52.56 2,565,500 +0.23(+0.44%)
Sep 05, 2019 51.80 52.77 51.80 52.33 3,807,146 +0.80(+1.55%)
Sep 04, 2019 50.73 51.62 50.73 51.53 4,695,354 +1.10(+2.18%)
Sep 03, 2019 51.25 51.32 50.04 50.43 3,975,099 -0.76(-1.48%)
Aug 30, 2019 50.68 51.19 50.45 51.19 5,194,900 +0.79(+1.57%)
Aug 29, 2019 50.34 50.82 50.22 50.40 3,271,090 +0.45(+0.90%)
Aug 28, 2019 49.26 49.99 49.03 49.95 2,616,178 +0.50(+1.01%)
Aug 27, 2019 50.44 50.52 49.35 49.45 5,049,471 -0.59(-1.18%)
Aug 26, 2019 49.98 50.13 49.56 50.04 3,645,663 +0.72(+1.46%)
Aug 23, 2019 50.54 51.02 49.14 49.32 5,946,000 -1.63(-3.20%)
Aug 22, 2019 51.15 51.40 50.67 50.95 3,772,676 +0.05(+0.10%)
Aug 21, 2019 51.04 51.67 50.78 50.90 2,964,138 +0.23(+0.45%)
Aug 20, 2019 51.21 51.53 50.63 50.67 3,312,041 -0.49(-0.96%)
Aug 19, 2019 50.63 51.44 50.61 51.16 5,127,681 +0.68(+1.35%)
Aug 16, 2019 49.63 50.74 49.50 50.48 4,575,200 +1.19(+2.41%)
Aug 15, 2019 50.80 50.81 49.12 49.29 6,298,840 -1.12(-2.22%)
Aug 14, 2019 52.44 52.44 50.36 50.41 6,193,511 -2.66(-5.01%)
Aug 13, 2019 51.94 53.90 51.51 53.07 5,274,689 +1.07(+2.06%)
Aug 12, 2019 52.78 52.89 51.67 52.00 3,729,279 -0.79(-1.50%)
Aug 09, 2019 52.82 53.05 52.33 52.79 2,915,800 -0.23(-0.43%)
Aug 08, 2019 52.48 53.03 52.35 53.02 3,400,289 +0.54(+1.03%)
Aug 07, 2019 51.04 52.61 50.09 52.48 6,258,369 +1.03(+2.00%)
Aug 06, 2019 52.00 52.25 50.79 51.45 6,742,102 -0.42(-0.81%)
Aug 05, 2019 53.47 53.59 51.65 51.87 6,751,495 -1.81(-3.37%)
Aug 02, 2019 54.19 54.35 53.07 53.68 4,524,000 -0.39(-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.