Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.90 +0.25 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.97 54.83 53.87 54.42 5,805,648 +0.65(+1.22%)
Mar 28, 2019 53.62 54.57 53.57 53.76 6,706,875 +0.24(+0.45%)
Mar 27, 2019 53.07 53.59 52.58 53.52 5,882,271 +0.27(+0.50%)
Mar 26, 2019 53.20 53.99 53.00 53.25 6,490,708 +0.20(+0.37%)
Mar 25, 2019 53.61 53.67 52.76 53.06 5,310,381 -0.62(-1.15%)
Mar 22, 2019 54.73 54.99 53.65 53.68 5,645,310 -1.02(-1.87%)
Mar 21, 2019 53.93 54.88 53.70 54.70 4,412,737 +0.70(+1.29%)
Mar 20, 2019 54.73 54.86 53.77 54.00 6,013,500 -0.84(-1.54%)
Mar 19, 2019 54.57 55.20 54.43 54.85 6,837,788 +0.59(+1.09%)
Mar 18, 2019 53.93 54.26 53.59 54.25 6,158,253 +0.39(+0.72%)
Mar 15, 2019 53.29 53.92 53.07 53.87 11,363,639 +0.70(+1.31%)
Mar 14, 2019 53.35 53.64 52.87 53.17 6,734,828 -0.07(-0.13%)
Mar 13, 2019 52.81 53.30 52.48 53.24 6,650,409 +0.77(+1.48%)
Mar 12, 2019 52.44 52.66 52.18 52.46 6,555,681 +0.28(+0.53%)
Mar 11, 2019 51.77 52.54 51.47 52.19 6,554,871 +0.67(+1.30%)
Mar 08, 2019 51.49 52.31 51.03 51.52 11,521,884 +0.09(+0.18%)
Mar 07, 2019 52.44 52.60 51.23 51.42 11,271,828 -1.13(-2.14%)
Mar 06, 2019 54.63 54.83 52.37 52.55 17,894,882 -1.98(-3.63%)
Mar 05, 2019 55.78 55.95 54.16 54.53 13,900,910 -1.15(-2.07%)
Mar 04, 2019 57.59 57.62 55.29 55.68 12,639,219 -1.61(-2.81%)
Mar 01, 2019 60.94 61.22 56.83 57.29 11,974,994 -3.94(-6.43%)
Feb 28, 2019 61.42 61.82 61.03 61.23 9,040,077 -0.15(-0.25%)
Feb 27, 2019 61.14 61.57 60.97 61.38 4,604,247 -0.09(-0.15%)
Feb 26, 2019 61.50 61.68 60.96 61.48 4,067,990 +0.15(+0.24%)
Feb 25, 2019 61.00 61.63 60.84 61.33 5,009,161 +0.76(+1.25%)
Feb 22, 2019 60.57 60.72 60.05 60.57 5,730,886 -0.03(-0.06%)
Feb 21, 2019 61.60 61.67 60.43 60.61 5,211,490 -1.14(-1.85%)
Feb 20, 2019 62.77 63.01 61.53 61.75 9,163,944 -2.26(-3.53%)
Feb 19, 2019 63.21 64.46 63.13 64.01 7,411,804 +0.86(+1.36%)
Feb 15, 2019 62.71 63.50 62.49 63.15 5,430,325 +1.14(+1.83%)
Feb 14, 2019 61.65 62.31 61.31 62.02 4,482,342 +0.10(+0.17%)
Feb 13, 2019 61.42 62.16 61.33 61.92 4,511,816 +0.74(+1.22%)
Feb 12, 2019 60.83 61.53 60.44 61.17 4,655,868 +0.93(+1.55%)
Feb 11, 2019 60.05 60.30 59.86 60.24 4,073,679 +0.30(+0.50%)
Feb 08, 2019 60.52 60.61 59.44 59.94 4,842,342 -0.92(-1.52%)
Feb 07, 2019 60.82 61.01 60.16 60.86 5,417,098 -0.23(-0.38%)
Feb 06, 2019 60.69 61.30 60.59 61.09 5,072,791 +0.14(+0.22%)
Feb 05, 2019 61.02 61.32 60.55 60.96 6,126,435 -0.13(-0.21%)
Feb 04, 2019 61.40 61.45 60.61 61.09 6,358,090 -0.36(-0.58%)
Feb 01, 2019 61.87 62.02 61.14 61.45 5,430,877 -0.32(-0.53%)
Jan 31, 2019 61.12 62.05 61.12 61.77 8,532,859 +0.56(+0.91%)
Jan 30, 2019 61.04 61.57 60.85 61.21 4,821,283 +0.09(+0.15%)
Jan 29, 2019 61.16 61.38 60.59 61.12 3,936,256 -0.07(-0.11%)
Jan 28, 2019 61.01 61.27 60.24 61.19 4,782,513 -0.27(-0.43%)
Jan 25, 2019 61.47 61.91 61.19 61.45 6,108,552 +0.49(+0.80%)
Jan 24, 2019 61.32 61.38 60.57 60.97 4,857,948 -0.33(-0.54%)
Jan 23, 2019 61.63 61.89 60.70 61.30 4,898,866 +0.10(+0.17%)
Jan 22, 2019 61.65 61.82 60.78 61.20 6,525,488 -0.72(-1.16%)
Jan 18, 2019 61.91 62.30 61.51 61.92 6,480,554 +0.38(+0.61%)
Jan 17, 2019 60.98 61.78 60.94 61.54 4,227,101 -0.01(-0.01%)
Jan 16, 2019 61.56 62.05 61.41 61.55 4,428,042 +0.18(+0.29%)
Jan 15, 2019 60.67 61.53 60.52 61.37 4,745,179 +0.97(+1.61%)
Jan 14, 2019 61.04 61.12 60.14 60.39 6,956,207 -0.91(-1.48%)
Jan 11, 2019 62.06 62.08 60.80 61.30 6,649,944 -0.66(-1.06%)
Jan 10, 2019 61.57 62.19 60.91 61.96 6,001,746 +0.21(+0.35%)
Jan 09, 2019 61.39 62.10 61.15 61.74 7,390,852 +0.74(+1.21%)
Jan 08, 2019 60.28 61.27 59.96 61.01 7,498,865 +1.20(+2.00%)
Jan 07, 2019 59.11 60.30 58.83 59.81 7,149,614 +0.34(+0.58%)
Jan 04, 2019 58.50 59.96 58.13 59.47 8,034,891 +1.91(+3.33%)
Jan 03, 2019 57.96 58.21 57.03 57.56 6,817,727 -0.61(-1.04%)
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.