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 (%)
Mar 29, 2018 50.70 50.70 50.70 0 -1.64(-3.14%)
Mar 28, 2018 52.27 52.66 50.97 52.34 13,074,021 +1.26(+2.47%)
Mar 27, 2018 52.54 52.64 50.86 51.08 10,302,990 -1.17(-2.24%)
Mar 26, 2018 51.21 52.34 51.21 52.25 6,930,439 +1.58(+3.12%)
Mar 23, 2018 51.16 51.69 50.62 50.67 8,100,623 -0.31(-0.61%)
Mar 22, 2018 50.95 51.99 50.79 50.98 5,901,935 -0.34(-0.66%)
Mar 21, 2018 51.08 52.00 50.87 51.32 5,767,821 +0.17(+0.33%)
Mar 20, 2018 51.66 51.89 50.69 51.15 5,462,023 -0.44(-0.86%)
Mar 19, 2018 52.25 52.38 51.28 51.59 5,811,284 -0.74(-1.41%)
Mar 16, 2018 52.42 52.75 52.02 52.33 13,310,333 +0.15(+0.28%)
Mar 15, 2018 53.11 53.41 51.95 52.18 6,152,238 -0.91(-1.71%)
Mar 14, 2018 54.22 54.60 52.66 53.09 7,483,515 -1.01(-1.88%)
Mar 13, 2018 54.71 54.76 53.82 54.10 5,830,555 -0.22(-0.41%)
Mar 12, 2018 54.71 55.13 54.17 54.33 6,152,072 -0.35(-0.64%)
Mar 09, 2018 53.61 54.75 53.11 54.68 5,169,751 +1.26(+2.36%)
Mar 08, 2018 54.06 54.34 53.05 53.41 5,984,581 -0.41(-0.76%)
Mar 07, 2018 54.41 53.42 53.82 5,373,205 -0.22(-0.42%)
Mar 06, 2018 54.64 54.64 53.30 54.05 5,806,181 -0.59(-1.08%)
Mar 05, 2018 54.24 54.73 53.74 54.64 9,638,755 -0.02(-0.04%)
Mar 02, 2018 53.86 54.79 53.77 54.66 6,045,783 +0.29(+0.54%)
Mar 01, 2018 53.48 55.08 53.41 54.37 9,407,991 +1.01(+1.90%)
Feb 28, 2018 53.74 54.22 53.19 53.35 10,553,506 -0.19(-0.36%)
Feb 27, 2018 54.82 54.99 53.06 53.55 8,137,097 -1.13(-2.07%)
Feb 26, 2018 54.56 54.75 53.82 54.68 4,162,187 +0.19(+0.34%)
Feb 23, 2018 54.46 54.46 53.51 54.49 4,023,971 +0.53(+0.99%)
Feb 22, 2018 53.68 53.96 6,072,845 +0.03(+0.06%)
Feb 21, 2018 54.93 55.20 53.86 53.92 6,015,587 -0.99(-1.81%)
Feb 20, 2018 54.85 55.18 54.36 54.92 7,205,710 -0.01(-0.01%)
Feb 16, 2018 54.92 54.92 54.92 0 +0.88(+1.63%)
Feb 15, 2018 53.43 54.04 52.93 54.04 5,885,922 +1.00(+1.88%)
Feb 14, 2018 52.35 53.67 52.35 53.04 7,174,724 +0.46(+0.88%)
Feb 13, 2018 52.25 54.29 51.95 52.58 8,811,030 -0.13(-0.25%)
Feb 12, 2018 52.83 53.46 52.25 52.71 5,192,661 +0.00(+0.00%)
Feb 09, 2018 53.03 53.35 51.08 52.71 9,471,907 +0.18(+0.35%)
Feb 08, 2018 55.10 55.32 52.51 52.52 9,058,535 -2.55(-4.63%)
Feb 07, 2018 54.93 56.35 54.79 55.07 5,616,914 -0.20(-0.36%)
Feb 06, 2018 53.20 55.58 52.59 55.27 8,843,237 +0.28(+0.52%)
Feb 05, 2018 56.62 57.14 54.48 54.99 9,189,996 -1.65(-2.91%)
Feb 02, 2018 58.42 58.70 56.47 56.63 9,124,216 -1.92(-3.29%)
Feb 01, 2018 57.38 58.78 56.72 58.56 6,751,461 +0.62(+1.06%)
Jan 31, 2018 59.05 59.20 57.67 57.94 8,755,631 -0.67(-1.14%)
Jan 30, 2018 60.02 60.75 59.29 58.61 14,564,998 -3.19(-5.16%)
Jan 29, 2018 60.94 62.12 60.89 61.80 8,116,055 +0.86(+1.42%)
Jan 26, 2018 60.44 60.98 60.08 60.94 5,045,457 +0.68(+1.12%)
Jan 25, 2018 59.94 60.39 59.55 60.26 5,347,727 +0.72(+1.22%)
Jan 24, 2018 59.51 59.92 59.28 59.54 5,218,569 +0.24(+0.40%)
Jan 23, 2018 59.24 59.44 58.67 59.30 4,876,689 -0.29(-0.49%)
Jan 22, 2018 59.01 59.62 58.84 59.59 4,700,533 +0.72(+1.22%)
Jan 19, 2018 58.38 58.90 58.34 58.88 8,896,216 +0.36(+0.62%)
Jan 18, 2018 58.20 58.78 58.15 58.51 7,258,605 +0.17(+0.29%)
Jan 17, 2018 59.00 59.01 58.20 58.34 5,957,042 -0.19(-0.33%)
Jan 16, 2018 58.86 58.94 58.45 58.54 6,171,170 -0.03(-0.05%)
Jan 12, 2018 58.57 58.57 58.57 0 +0.53(+0.92%)
Jan 11, 2018 56.94 58.08 56.90 58.04 8,188,588 +1.00(+1.75%)
Jan 10, 2018 57.11 57.04 5,925,907 +0.51(+0.90%)
Jan 09, 2018 57.04 57.12 56.36 56.53 5,386,000 -0.33(-0.58%)
Jan 08, 2018 56.32 56.97 56.01 56.86 6,900,017 +0.72(+1.28%)
Jan 05, 2018 55.36 56.40 55.30 56.14 11,776,936 +1.02(+1.84%)
Jan 04, 2018 56.58 56.59 54.46 55.13 16,175,819 -3.01(-5.18%)
Jan 03, 2018 57.81 58.36 57.21 58.14 9,278,397 +0.43(+0.75%)
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.