Skip to main content

Walgreens Boots Alliance (NQ: WBA )

32.98 +0.55 (+1.68%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.96 59.99 59.45 59.60 2,177,900 -0.51(-0.85%)
Nov 27, 2019 59.79 60.17 59.25 60.11 4,034,100 +0.48(+0.80%)
Nov 26, 2019 60.42 60.54 58.94 59.63 7,656,466 -1.04(-1.71%)
Nov 25, 2019 60.69 61.05 60.56 60.67 4,656,840 +0.07(+0.12%)
Nov 22, 2019 60.94 61.27 60.41 60.60 3,506,800 -0.02(-0.03%)
Nov 21, 2019 61.36 61.41 60.46 60.62 3,962,605 -0.72(-1.17%)
Nov 20, 2019 61.21 61.53 60.68 61.34 5,933,256 -0.11(-0.18%)
Nov 19, 2019 62.16 62.16 61.10 61.45 4,199,152 -0.49(-0.79%)
Nov 18, 2019 62.07 62.38 61.71 61.94 4,575,854 -0.20(-0.32%)
Nov 15, 2019 61.88 62.88 61.81 62.14 5,321,100 +0.20(+0.32%)
Nov 14, 2019 62.30 62.66 61.62 61.94 4,184,118 -0.31(-0.50%)
Nov 13, 2019 62.63 62.82 61.78 62.25 5,086,042 -0.47(-0.75%)
Nov 12, 2019 62.30 62.85 61.51 62.72 6,903,370 +0.47(+0.76%)
Nov 11, 2019 62.64 63.24 61.21 62.25 24,417,784 +3.01(+5.08%)
Nov 08, 2019 58.73 59.48 58.08 59.24 5,450,200 +0.57(+0.97%)
Nov 07, 2019 59.82 60.79 58.56 58.67 9,860,423 -0.82(-1.38%)
Nov 06, 2019 61.69 61.70 58.54 59.49 13,654,584 -1.72(-2.81%)
Nov 05, 2019 59.99 64.50 59.12 61.21 28,653,650 +1.56(+2.62%)
Nov 04, 2019 57.90 60.00 57.88 59.65 10,757,334 +2.27(+3.96%)
Nov 01, 2019 55.08 57.71 55.01 57.38 8,239,000 +2.60(+4.75%)
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%)
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.