Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 46.07 46.58 46.06 46.18 4,219,622 +0.04(+0.08%)
Dec 30, 2019 46.28 46.68 46.06 46.14 4,167,816 -0.09(-0.19%)
Dec 27, 2019 46.15 46.24 45.73 46.23 4,657,147 +0.09(+0.20%)
Dec 26, 2019 45.70 46.23 45.66 46.13 3,493,234 +0.43(+0.94%)
Dec 24, 2019 46.13 46.15 45.65 45.70 1,883,643 -0.17(-0.38%)
Dec 23, 2019 45.99 46.21 45.76 45.88 6,144,974 +0.14(+0.31%)
Dec 20, 2019 45.69 46.20 45.24 45.74 10,772,159 +0.50(+1.11%)
Dec 19, 2019 45.08 46.07 44.91 45.23 6,637,451 +0.43(+0.96%)
Dec 18, 2019 44.83 45.05 44.59 44.80 6,263,628 +0.09(+0.19%)
Dec 17, 2019 45.32 45.43 44.46 44.72 6,916,544 -0.56(-1.23%)
Dec 16, 2019 45.57 46.03 45.26 45.27 6,972,635 -0.06(-0.14%)
Dec 13, 2019 45.83 46.06 45.18 45.34 5,561,689 -0.55(-1.19%)
Dec 12, 2019 45.67 46.43 45.54 45.88 4,008,602 +0.45(+0.98%)
Dec 11, 2019 45.55 45.77 45.24 45.44 3,767,595 -0.31(-0.69%)
Dec 10, 2019 46.10 46.13 45.63 45.75 4,341,842 -0.23(-0.51%)
Dec 09, 2019 45.84 46.27 45.67 45.99 5,047,461 +0.06(+0.14%)
Dec 06, 2019 46.51 46.93 45.89 45.92 4,440,491 -0.37(-0.80%)
Dec 05, 2019 46.26 46.46 45.80 46.29 4,870,334 +0.15(+0.32%)
Dec 04, 2019 46.75 46.86 45.94 46.14 4,807,645 -0.06(-0.14%)
Dec 03, 2019 46.06 46.28 45.22 46.20 6,295,126 -0.22(-0.47%)
Dec 02, 2019 46.45 46.60 45.79 46.42 7,270,786 -0.26(-0.55%)
Nov 29, 2019 46.96 46.99 46.57 46.68 2,780,525 -0.40(-0.85%)
Nov 27, 2019 46.83 47.13 46.41 47.08 5,150,337 +0.38(+0.81%)
Nov 26, 2019 47.33 47.42 46.17 46.71 9,775,013 -0.81(-1.71%)
Nov 25, 2019 47.54 47.82 47.43 47.52 5,945,389 +0.05(+0.12%)
Nov 22, 2019 47.73 47.99 47.32 47.47 4,477,132 -0.02(-0.03%)
Nov 21, 2019 48.06 48.10 47.36 47.48 5,059,059 -0.56(-1.17%)
Nov 20, 2019 47.94 48.19 47.53 48.05 7,574,990 -0.09(-0.18%)
Nov 19, 2019 48.69 48.69 47.86 48.13 5,361,058 -0.38(-0.79%)
Nov 18, 2019 48.62 48.86 48.34 48.52 5,841,994 -0.16(-0.32%)
Nov 15, 2019 48.47 49.25 48.41 48.67 6,793,450 +0.52(+1.07%)
Nov 14, 2019 48.44 48.72 47.91 48.16 5,381,657 -0.24(-0.50%)
Nov 13, 2019 48.69 48.84 48.03 48.40 6,541,722 -0.37(-0.75%)
Nov 12, 2019 48.44 48.86 47.82 48.76 8,879,189 +0.37(+0.75%)
Nov 11, 2019 48.70 49.17 47.59 48.40 31,406,416 +2.34(+5.08%)
Nov 08, 2019 45.66 46.24 45.16 46.06 7,010,106 +0.44(+0.97%)
Nov 07, 2019 46.51 47.26 45.53 45.61 12,682,582 -0.64(-1.38%)
Nov 06, 2019 47.96 47.97 45.51 46.25 17,562,672 -1.34(-2.81%)
Nov 05, 2019 46.64 50.15 45.96 47.59 36,854,632 +1.21(+2.62%)
Nov 04, 2019 45.02 46.65 45.00 46.38 13,836,199 +1.76(+3.96%)
Nov 01, 2019 42.82 44.87 42.77 44.61 10,597,090 +2.02(+4.75%)
Oct 31, 2019 43.45 43.45 41.98 42.59 8,964,699 -0.84(-1.93%)
Oct 30, 2019 43.66 43.99 42.92 43.43 4,738,924 -0.32(-0.73%)
Oct 29, 2019 43.19 44.17 42.64 43.75 7,677,317 +0.37(+0.84%)
Oct 28, 2019 43.57 43.89 42.71 43.38 10,375,748 +0.30(+0.69%)
Oct 25, 2019 42.14 43.20 42.00 43.09 6,182,172 +0.75(+1.78%)
Oct 24, 2019 42.44 42.96 41.85 42.33 4,633,267 -0.09(-0.20%)
Oct 23, 2019 41.87 42.52 41.63 42.42 6,016,580 -0.59(-1.37%)
Oct 22, 2019 42.67 43.16 42.39 43.01 4,933,993 +0.57(+1.34%)
Oct 21, 2019 42.88 43.15 42.20 42.44 6,690,267 -0.55(-1.28%)
Oct 18, 2019 43.55 43.67 42.97 42.99 6,022,424 -0.50(-1.14%)
Oct 17, 2019 42.75 43.62 42.59 43.49 6,214,600 +1.00(+2.34%)
Oct 16, 2019 42.36 42.92 42.19 42.50 3,829,269 +0.12(+0.28%)
Oct 15, 2019 41.80 42.64 41.77 42.38 4,370,768 +0.65(+1.57%)
Oct 14, 2019 41.78 41.95 41.34 41.73 3,268,931 -0.25(-0.59%)
Oct 11, 2019 41.56 42.45 41.56 41.98 6,178,184 +0.82(+2.00%)
Oct 10, 2019 40.62 41.42 40.62 41.15 4,325,461 +0.66(+1.63%)
Oct 09, 2019 40.90 41.00 40.45 40.49 6,112,767 -0.01(-0.02%)
Oct 08, 2019 40.70 41.01 40.32 40.50 6,050,625 -0.52(-1.27%)
Oct 07, 2019 41.07 41.30 40.87 41.02 5,781,031 -0.16(-0.40%)
Oct 04, 2019 41.00 41.25 40.48 41.18 5,126,450 +0.29(+0.70%)
Oct 03, 2019 41.07 41.25 40.09 40.90 4,856,870 -0.18(-0.44%)
Oct 02, 2019 42.40 42.47 41.00 41.07 6,455,302 -1.45(-3.42%)
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.