Skip to main content

Walgreens Boots Alliance (NQ: WBA )

32.25 -0.91 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 45.17 45.89 44.61 45.76 11,857,200 -0.48(-1.04%)
Feb 27, 2020 46.95 47.82 45.55 46.24 10,120,801 -1.43(-3.00%)
Feb 26, 2020 48.20 49.00 47.63 47.67 7,211,392 +0.16(+0.34%)
Feb 25, 2020 49.35 49.39 47.24 47.51 6,333,826 -1.52(-3.10%)
Feb 24, 2020 50.78 51.33 49.01 49.03 8,046,604 -2.42(-4.70%)
Feb 21, 2020 51.86 52.02 51.27 51.45 4,644,600 -0.42(-0.81%)
Feb 20, 2020 52.07 52.34 51.50 51.87 3,368,429 -0.20(-0.38%)
Feb 19, 2020 51.82 52.09 51.49 52.07 3,279,483 +0.21(+0.40%)
Feb 18, 2020 52.41 52.70 51.72 51.86 4,334,346 -0.99(-1.87%)
Feb 14, 2020 53.72 53.79 52.74 52.85 5,153,800 -0.72(-1.34%)
Feb 13, 2020 54.31 54.47 53.45 53.57 3,667,813 -0.90(-1.65%)
Feb 12, 2020 53.42 54.53 53.12 54.47 5,361,198 +1.48(+2.79%)
Feb 11, 2020 53.54 53.56 52.85 52.99 4,052,954 -0.43(-0.80%)
Feb 10, 2020 53.29 54.06 53.10 53.42 4,325,433 +0.18(+0.34%)
Feb 07, 2020 53.28 53.69 52.98 53.24 3,378,400 -0.25(-0.47%)
Feb 06, 2020 53.51 54.24 53.17 53.49 4,399,674 +0.51(+0.96%)
Feb 05, 2020 52.85 53.65 52.50 52.98 5,386,577 +0.64(+1.22%)
Feb 04, 2020 51.56 52.42 51.33 52.34 4,910,164 +1.39(+2.73%)
Feb 03, 2020 51.04 51.49 50.92 50.95 5,152,518 +0.10(+0.20%)
Jan 31, 2020 51.71 51.91 50.66 50.85 6,532,500 -1.10(-2.12%)
Jan 30, 2020 52.04 52.13 51.18 51.95 3,790,135 -0.33(-0.63%)
Jan 29, 2020 52.82 52.99 52.27 52.28 3,509,782 -0.50(-0.95%)
Jan 28, 2020 52.45 52.98 52.17 52.78 4,770,967 +0.55(+1.05%)
Jan 27, 2020 51.55 52.59 51.54 52.23 5,108,535 +0.19(+0.37%)
Jan 24, 2020 53.32 53.37 51.89 52.04 6,415,400 -1.26(-2.36%)
Jan 23, 2020 53.34 53.60 52.81 53.30 4,993,304 -0.12(-0.22%)
Jan 22, 2020 53.73 54.04 53.40 53.42 3,702,949 -0.45(-0.84%)
Jan 21, 2020 54.39 54.39 53.46 53.87 5,940,638 -0.54(-0.99%)
Jan 17, 2020 54.69 54.79 54.32 54.41 5,048,200 -0.01(-0.02%)
Jan 16, 2020 54.44 54.63 54.18 54.42 4,973,089 -0.01(-0.02%)
Jan 15, 2020 54.54 54.70 54.08 54.43 3,495,630 -0.19(-0.35%)
Jan 14, 2020 54.04 54.71 53.82 54.62 4,466,831 +0.56(+1.04%)
Jan 13, 2020 54.20 54.66 53.98 54.06 5,517,797 -0.16(-0.30%)
Jan 10, 2020 54.84 54.88 54.06 54.22 6,688,300 -0.43(-0.79%)
Jan 09, 2020 55.79 56.09 54.62 54.65 8,469,885 -1.18(-2.11%)
Jan 08, 2020 56.05 56.80 54.91 55.83 17,431,772 -3.46(-5.84%)
Jan 07, 2020 59.22 59.48 58.62 59.29 4,366,186 -0.30(-0.50%)
Jan 06, 2020 59.04 59.78 58.47 59.59 6,003,312 +0.51(+0.86%)
Jan 03, 2020 58.54 59.35 58.18 59.08 4,895,800 +0.00(+0.00%)
Jan 02, 2020 59.28 59.59 58.70 59.08 5,700,478 +0.12(+0.20%)
Dec 31, 2019 58.82 59.47 58.81 58.96 3,305,100 +0.05(+0.08%)
Dec 30, 2019 59.09 59.60 58.81 58.91 3,264,522 -0.11(-0.19%)
Dec 27, 2019 58.92 59.03 58.38 59.02 3,647,800 +0.12(+0.20%)
Dec 26, 2019 58.34 59.02 58.30 58.90 2,736,143 +0.55(+0.94%)
Dec 24, 2019 58.90 58.92 58.27 58.35 1,475,400 -0.22(-0.38%)
Dec 23, 2019 58.71 59.00 58.42 58.57 4,813,169 +0.18(+0.31%)
Dec 20, 2019 58.33 58.98 57.76 58.39 8,437,500 +0.64(+1.11%)
Dec 19, 2019 57.55 58.82 57.34 57.75 5,198,911 +0.55(+0.96%)
Dec 18, 2019 57.23 57.51 56.93 57.20 4,906,107 +0.11(+0.19%)
Dec 17, 2019 57.86 58.00 56.76 57.09 5,417,516 -0.71(-1.23%)
Dec 16, 2019 58.18 58.77 57.78 57.80 5,461,450 -0.08(-0.14%)
Dec 13, 2019 58.51 58.81 57.69 57.88 4,356,300 -0.70(-1.19%)
Dec 12, 2019 58.31 59.28 58.14 58.58 3,139,815 +0.57(+0.98%)
Dec 11, 2019 58.15 58.44 57.76 58.01 2,951,041 -0.40(-0.68%)
Dec 10, 2019 58.85 58.90 58.25 58.41 3,400,831 -0.30(-0.51%)
Dec 09, 2019 58.53 59.07 58.31 58.71 3,953,521 +0.08(+0.14%)
Dec 06, 2019 59.38 59.92 58.59 58.63 3,478,100 -0.47(-0.80%)
Dec 05, 2019 59.06 59.31 58.47 59.10 3,814,783 +0.19(+0.32%)
Dec 04, 2019 59.69 59.82 58.65 58.91 3,765,680 -0.08(-0.14%)
Dec 03, 2019 58.80 59.08 57.73 58.99 4,930,778 -0.28(-0.47%)
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.