Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 47.84 48.37 47.83 47.96 4,063,447 +0.04(+0.08%)
Dec 30, 2019 48.06 48.48 47.83 47.92 4,013,559 -0.09(-0.19%)
Dec 27, 2019 47.92 48.01 47.48 48.01 4,484,779 +0.10(+0.20%)
Dec 26, 2019 47.45 48.01 47.42 47.91 3,363,944 +0.45(+0.94%)
Dec 24, 2019 47.91 47.92 47.40 47.46 1,813,927 -0.18(-0.38%)
Dec 23, 2019 47.75 47.99 47.52 47.64 5,917,539 +0.15(+0.31%)
Dec 20, 2019 47.44 47.97 46.98 47.49 10,373,465 +0.52(+1.11%)
Dec 19, 2019 46.81 47.84 46.64 46.97 6,391,789 +0.45(+0.96%)
Dec 18, 2019 46.55 46.78 46.31 46.52 6,031,801 +0.09(+0.19%)
Dec 17, 2019 47.06 47.18 46.17 46.44 6,660,552 -0.58(-1.23%)
Dec 16, 2019 47.32 47.80 47.00 47.01 6,714,567 -0.07(-0.14%)
Dec 13, 2019 47.59 47.83 46.92 47.08 5,355,843 -0.57(-1.19%)
Dec 12, 2019 47.43 48.22 47.29 47.65 3,860,238 +0.46(+0.98%)
Dec 11, 2019 47.30 47.53 46.98 47.18 3,628,150 -0.33(-0.68%)
Dec 10, 2019 47.87 47.91 47.38 47.51 4,181,143 -0.24(-0.51%)
Dec 09, 2019 47.61 48.05 47.43 47.75 4,860,647 +0.07(+0.14%)
Dec 06, 2019 48.30 48.74 47.66 47.69 4,276,142 -0.38(-0.80%)
Dec 05, 2019 48.04 48.24 47.56 48.07 4,690,076 +0.15(+0.32%)
Dec 04, 2019 48.55 48.66 47.70 47.92 4,629,706 -0.07(-0.14%)
Dec 03, 2019 47.83 48.05 46.96 47.98 6,062,133 -0.23(-0.47%)
Dec 02, 2019 48.23 48.40 47.55 48.21 7,001,683 -0.27(-0.55%)
Nov 29, 2019 48.77 48.79 48.35 48.48 2,677,614 -0.41(-0.85%)
Nov 27, 2019 48.63 48.94 48.19 48.89 4,959,715 +0.39(+0.80%)
Nov 26, 2019 49.14 49.24 47.94 48.50 9,413,224 -0.85(-1.71%)
Nov 25, 2019 49.36 49.66 49.26 49.35 5,725,341 +0.06(+0.12%)
Nov 22, 2019 49.57 49.84 49.14 49.29 4,311,427 -0.02(-0.03%)
Nov 21, 2019 49.91 49.95 49.18 49.31 4,871,815 -0.59(-1.17%)
Nov 20, 2019 49.79 50.05 49.36 49.89 7,294,627 -0.09(-0.18%)
Nov 19, 2019 50.56 50.56 49.70 49.98 5,162,637 -0.40(-0.79%)
Nov 18, 2019 50.49 50.74 50.19 50.38 5,625,773 -0.16(-0.32%)
Nov 15, 2019 50.33 51.14 50.27 50.54 6,542,014 +0.53(+1.07%)
Nov 14, 2019 50.30 50.59 49.75 50.01 5,182,433 -0.25(-0.50%)
Nov 13, 2019 50.57 50.72 49.88 50.26 6,299,553 -0.38(-0.75%)
Nov 12, 2019 50.30 50.74 49.66 50.64 8,550,489 +0.38(+0.76%)
Nov 11, 2019 50.57 51.06 49.42 50.26 30,243,780 +2.43(+5.08%)
Nov 08, 2019 47.42 48.02 46.89 47.83 6,750,598 +0.46(+0.97%)
Nov 07, 2019 48.30 49.08 47.28 47.37 12,213,085 -0.66(-1.38%)
Nov 06, 2019 49.81 49.81 47.26 48.03 16,912,520 -1.39(-2.81%)
Nov 05, 2019 48.43 52.08 47.73 49.42 35,490,308 +1.26(+2.62%)
Nov 04, 2019 46.75 48.44 46.73 48.16 13,323,996 +1.83(+3.96%)
Nov 01, 2019 44.47 46.59 44.41 46.33 10,204,796 +2.10(+4.75%)
Oct 31, 2019 45.12 45.12 43.59 44.23 8,632,834 -0.87(-1.93%)
Oct 30, 2019 45.33 45.68 44.57 45.10 4,563,493 -0.33(-0.73%)
Oct 29, 2019 44.85 45.87 44.28 45.43 7,393,110 +0.38(+0.84%)
Oct 28, 2019 45.24 45.58 44.35 45.05 9,991,647 +0.31(+0.69%)
Oct 25, 2019 43.76 44.87 43.61 44.74 5,953,314 +0.78(+1.78%)
Oct 24, 2019 44.07 44.62 43.46 43.96 4,461,747 -0.09(-0.20%)
Oct 23, 2019 43.48 44.15 43.23 44.05 5,793,852 -0.61(-1.37%)
Oct 22, 2019 44.31 44.82 44.02 44.66 4,751,341 +0.59(+1.34%)
Oct 21, 2019 44.53 44.81 43.82 44.07 6,442,600 -0.57(-1.28%)
Oct 18, 2019 45.23 45.35 44.62 44.65 5,799,480 -0.52(-1.14%)
Oct 17, 2019 44.39 45.29 44.23 45.16 5,984,541 +1.03(+2.34%)
Oct 16, 2019 43.99 44.57 43.81 44.13 3,687,513 +0.12(+0.28%)
Oct 15, 2019 43.40 44.28 43.38 44.01 4,208,966 +0.68(+1.57%)
Oct 14, 2019 43.39 43.57 42.93 43.33 3,147,918 -0.26(-0.59%)
Oct 11, 2019 43.15 44.08 43.15 43.59 5,949,474 +0.86(+2.00%)
Oct 10, 2019 42.18 43.01 42.18 42.73 4,165,336 +0.69(+1.63%)
Oct 09, 2019 42.48 42.57 42.01 42.05 5,886,478 -0.01(-0.02%)
Oct 08, 2019 42.27 42.59 41.87 42.06 5,826,636 -0.54(-1.27%)
Oct 07, 2019 42.65 42.89 42.44 42.60 5,567,023 -0.17(-0.40%)
Oct 04, 2019 42.58 42.84 42.03 42.77 4,936,674 +0.30(+0.70%)
Oct 03, 2019 42.65 42.83 41.64 42.47 4,677,074 -0.19(-0.44%)
Oct 02, 2019 44.03 44.10 42.57 42.65 6,216,333 -1.51(-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.