Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.18 40.82 39.68 40.70 13,330,586 -0.43(-1.04%)
Feb 27, 2020 41.76 42.53 40.52 41.13 11,378,421 -1.27(-3.00%)
Feb 26, 2020 42.87 43.58 42.37 42.40 8,107,486 +0.14(+0.34%)
Feb 25, 2020 43.90 43.93 42.02 42.26 7,120,873 -1.35(-3.10%)
Feb 24, 2020 45.17 45.66 43.59 43.61 9,046,482 -2.15(-4.70%)
Feb 21, 2020 46.13 46.27 45.60 45.76 5,221,742 -0.37(-0.81%)
Feb 20, 2020 46.31 46.55 45.81 46.14 3,786,993 -0.18(-0.38%)
Feb 19, 2020 46.09 46.33 45.80 46.31 3,686,994 +0.19(+0.40%)
Feb 18, 2020 46.62 46.88 46.00 46.13 4,872,935 -0.47(-1.02%)
Feb 14, 2020 47.37 47.43 46.50 46.60 5,844,812 -0.63(-1.34%)
Feb 13, 2020 47.89 48.03 47.13 47.24 4,159,586 -0.79(-1.65%)
Feb 12, 2020 47.10 48.08 46.84 48.03 6,080,018 +1.30(+2.79%)
Feb 11, 2020 47.21 47.23 46.60 46.73 4,596,367 -0.38(-0.80%)
Feb 10, 2020 46.99 47.67 46.82 47.10 4,905,379 +0.16(+0.34%)
Feb 07, 2020 46.98 47.34 46.72 46.95 3,831,369 -0.22(-0.47%)
Feb 06, 2020 47.18 47.83 46.88 47.17 4,989,574 +0.45(+0.96%)
Feb 05, 2020 46.60 47.31 46.29 46.72 6,108,799 +0.56(+1.22%)
Feb 04, 2020 45.46 46.22 45.26 46.15 5,568,510 +1.23(+2.73%)
Feb 03, 2020 45.01 45.40 44.90 44.93 5,843,358 +0.09(+0.20%)
Jan 31, 2020 45.60 45.78 44.67 44.84 7,408,366 -0.97(-2.12%)
Jan 30, 2020 45.89 45.97 45.13 45.81 4,298,309 -0.29(-0.63%)
Jan 29, 2020 46.58 46.73 46.09 46.10 3,980,367 -0.44(-0.95%)
Jan 28, 2020 46.25 46.72 46.00 46.54 5,410,649 +0.48(+1.05%)
Jan 27, 2020 45.46 46.37 45.45 46.05 5,793,478 +0.17(+0.37%)
Jan 24, 2020 47.02 47.06 45.76 45.89 7,275,565 -1.11(-2.36%)
Jan 23, 2020 47.03 47.26 46.57 47.00 5,662,797 -0.11(-0.22%)
Jan 22, 2020 47.38 47.65 47.09 47.10 4,199,433 -0.40(-0.84%)
Jan 21, 2020 47.96 47.96 47.14 47.50 6,737,148 -0.48(-0.99%)
Jan 17, 2020 48.22 48.31 47.90 47.98 5,725,053 -0.01(-0.02%)
Jan 16, 2020 48.00 48.17 47.77 47.99 5,639,872 -0.01(-0.02%)
Jan 15, 2020 48.09 48.23 47.69 47.99 3,964,317 -0.17(-0.35%)
Jan 14, 2020 47.65 48.24 47.46 48.16 5,065,735 +0.49(+1.04%)
Jan 13, 2020 47.79 48.20 47.60 47.67 6,257,613 -0.14(-0.30%)
Jan 10, 2020 48.36 48.39 47.67 47.81 7,585,055 -0.38(-0.79%)
Jan 09, 2020 49.19 49.46 48.16 48.19 9,605,512 -1.04(-2.11%)
Jan 08, 2020 49.42 50.08 48.42 49.23 19,768,992 -3.05(-5.84%)
Jan 07, 2020 52.22 52.45 51.69 52.28 4,951,596 -0.26(-0.50%)
Jan 06, 2020 52.06 52.71 51.56 52.54 6,808,225 +0.45(+0.86%)
Jan 03, 2020 51.62 52.33 51.30 52.10 5,552,220 +0.00(+0.00%)
Jan 02, 2020 52.27 52.54 51.76 52.10 6,464,788 +0.11(+0.20%)
Dec 31, 2019 51.87 52.44 51.86 51.99 3,748,241 +0.04(+0.08%)
Dec 30, 2019 52.10 52.55 51.86 51.95 3,702,223 -0.10(-0.19%)
Dec 27, 2019 51.95 52.05 51.48 52.04 4,136,890 +0.11(+0.20%)
Dec 26, 2019 51.44 52.04 51.41 51.94 3,103,000 +0.48(+0.94%)
Dec 24, 2019 51.94 51.95 51.39 51.45 1,673,219 -0.19(-0.38%)
Dec 23, 2019 51.77 52.02 51.51 51.65 5,458,510 +0.16(+0.31%)
Dec 20, 2019 51.43 52.01 50.93 51.49 9,568,785 +0.56(+1.11%)
Dec 19, 2019 50.75 51.87 50.56 50.92 5,895,971 +0.49(+0.96%)
Dec 18, 2019 50.46 50.71 50.20 50.44 5,563,909 +0.10(+0.19%)
Dec 17, 2019 51.02 51.14 50.05 50.34 6,143,887 -0.63(-1.23%)
Dec 16, 2019 51.30 51.82 50.95 50.97 6,193,711 -0.07(-0.14%)
Dec 13, 2019 51.59 51.86 50.87 51.04 4,940,385 -0.62(-1.20%)
Dec 12, 2019 51.42 52.27 51.27 51.65 3,560,795 +0.50(+0.98%)
Dec 11, 2019 51.28 51.53 50.93 51.15 3,346,711 -0.35(-0.68%)
Dec 10, 2019 51.89 51.94 51.36 51.50 3,856,808 -0.26(-0.51%)
Dec 09, 2019 51.61 52.09 51.42 51.77 4,483,602 +0.07(+0.14%)
Dec 06, 2019 52.36 52.84 51.66 51.70 3,944,437 -0.41(-0.80%)
Dec 05, 2019 52.08 52.30 51.56 52.11 4,326,262 +0.17(+0.32%)
Dec 04, 2019 52.63 52.75 51.72 51.95 4,270,575 -0.07(-0.14%)
Dec 03, 2019 51.85 52.10 50.90 52.02 5,591,888 -0.25(-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.