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 (%)
Apr 30, 2019 42.57 42.73 42.07 42.49 10,305,337 +0.01(+0.02%)
Apr 29, 2019 41.98 42.60 41.87 42.48 6,422,779 +0.56(+1.34%)
Apr 26, 2019 41.82 42.01 41.44 41.92 9,144,875 +0.13(+0.32%)
Apr 25, 2019 42.31 42.37 41.75 41.79 8,372,672 -0.63(-1.48%)
Apr 24, 2019 42.19 42.82 42.19 42.41 7,560,917 +0.20(+0.47%)
Apr 23, 2019 43.08 43.11 42.17 42.21 10,497,610 -0.70(-1.63%)
Apr 22, 2019 43.30 43.56 42.90 42.91 6,866,101 -0.42(-0.97%)
Apr 18, 2019 43.80 43.93 43.29 43.33 10,074,655 -0.40(-0.93%)
Apr 17, 2019 43.63 43.82 42.90 43.74 12,724,655 +0.24(+0.55%)
Apr 16, 2019 43.28 43.59 42.81 43.50 9,974,962 +0.48(+1.11%)
Apr 15, 2019 42.49 43.20 42.49 43.02 7,518,258 +0.63(+1.48%)
Apr 12, 2019 42.66 42.83 42.36 42.40 9,201,608 +0.01(+0.02%)
Apr 11, 2019 43.30 43.47 42.29 42.39 10,330,473 -0.85(-1.96%)
Apr 10, 2019 43.24 43.41 43.12 43.24 6,912,818 +0.01(+0.02%)
Apr 09, 2019 43.45 43.65 43.12 43.23 11,330,775 -0.44(-1.02%)
Apr 08, 2019 43.40 43.94 43.23 43.67 8,976,532 +0.29(+0.68%)
Apr 05, 2019 43.12 43.80 43.07 43.38 13,249,396 +0.43(+1.00%)
Apr 04, 2019 43.48 43.63 42.71 42.95 17,838,980 -0.55(-1.26%)
Apr 03, 2019 44.05 44.18 43.21 43.50 22,565,316 -0.41(-0.94%)
Apr 02, 2019 44.29 44.77 43.63 43.91 46,485,408 -6.81(-13.43%)
Apr 01, 2019 50.41 50.85 50.08 50.73 8,108,752 +0.54(+1.07%)
Mar 29, 2019 49.77 50.57 49.69 50.19 6,295,020 +0.60(+1.22%)
Mar 28, 2019 49.45 50.33 49.41 49.58 7,272,214 +0.22(+0.45%)
Mar 27, 2019 48.94 49.42 48.50 49.36 6,378,102 +0.25(+0.50%)
Mar 26, 2019 49.07 49.79 48.88 49.11 7,037,826 +0.18(+0.37%)
Mar 25, 2019 49.44 49.50 48.66 48.93 5,758,006 -0.57(-1.15%)
Mar 22, 2019 50.47 50.72 49.48 49.50 6,121,167 -0.94(-1.87%)
Mar 21, 2019 49.73 50.61 49.53 50.45 4,784,697 +0.64(+1.29%)
Mar 20, 2019 50.47 50.60 49.59 49.80 6,520,393 -0.78(-1.54%)
Mar 19, 2019 50.33 50.91 50.20 50.58 7,414,162 +0.55(+1.09%)
Mar 18, 2019 49.74 50.04 49.42 50.03 6,677,347 +0.36(+0.72%)
Mar 15, 2019 49.15 49.73 48.95 49.68 12,321,508 +0.64(+1.31%)
Mar 14, 2019 49.20 49.47 48.76 49.04 7,302,523 -0.06(-0.13%)
Mar 13, 2019 48.70 49.15 48.40 49.10 7,210,988 +0.71(+1.48%)
Mar 12, 2019 48.36 48.57 48.12 48.39 7,108,275 +0.25(+0.53%)
Mar 11, 2019 47.74 48.46 47.47 48.13 7,107,397 +0.62(+1.30%)
Mar 08, 2019 47.49 48.24 47.06 47.51 12,493,092 +0.09(+0.18%)
Mar 07, 2019 48.36 48.51 47.25 47.43 12,221,958 -1.04(-2.14%)
Mar 06, 2019 50.38 50.57 48.30 48.46 19,403,284 -1.82(-3.63%)
Mar 05, 2019 51.45 51.60 49.95 50.29 15,072,651 -1.06(-2.07%)
Mar 04, 2019 53.11 53.14 50.99 51.35 13,704,610 -1.48(-2.81%)
Mar 01, 2019 56.20 56.46 52.41 52.83 12,984,395 -3.63(-6.43%)
Feb 28, 2019 56.64 57.02 56.29 56.47 9,802,087 -0.14(-0.25%)
Feb 27, 2019 56.39 56.79 56.23 56.61 4,992,350 -0.09(-0.15%)
Feb 26, 2019 56.72 56.89 56.22 56.70 4,410,891 +0.13(+0.24%)
Feb 25, 2019 56.26 56.84 56.11 56.56 5,431,395 +0.70(+1.25%)
Feb 22, 2019 55.87 56.00 55.38 55.87 6,213,956 -0.03(-0.06%)
Feb 21, 2019 56.81 56.87 55.73 55.90 5,650,779 -1.05(-1.85%)
Feb 20, 2019 57.89 58.11 56.75 56.95 9,936,395 -2.09(-3.53%)
Feb 19, 2019 58.29 59.45 58.22 59.04 8,036,563 +0.79(+1.36%)
Feb 15, 2019 57.83 58.56 57.63 58.24 5,888,060 +1.05(+1.83%)
Feb 14, 2019 56.86 57.47 56.55 57.20 4,860,170 +0.10(+0.17%)
Feb 13, 2019 56.65 57.32 56.57 57.10 4,892,127 +0.69(+1.22%)
Feb 12, 2019 56.10 56.75 55.74 56.42 5,048,322 +0.86(+1.55%)
Feb 11, 2019 55.38 55.61 55.21 55.56 4,417,059 +0.28(+0.50%)
Feb 08, 2019 55.82 55.90 54.82 55.28 5,250,514 -0.85(-1.52%)
Feb 07, 2019 56.09 56.27 55.49 56.13 5,873,717 -0.21(-0.38%)
Feb 06, 2019 55.98 56.53 55.88 56.35 5,500,389 +0.13(+0.22%)
Feb 05, 2019 56.27 56.55 55.84 56.22 6,642,847 -0.12(-0.21%)
Feb 04, 2019 56.63 56.67 55.90 56.34 6,894,028 -0.33(-0.58%)
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.