Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.230 +0.220 (+2.44%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.72 47.72 46.62 46.82 8,664,718 -0.86(-1.81%)
May 30, 2018 47.28 47.93 47.05 47.69 4,359,918 +0.63(+1.34%)
May 29, 2018 47.51 47.78 46.91 47.05 6,328,956 -0.62(-1.31%)
May 25, 2018 47.68 47.68 47.68 0 +0.09(+0.19%)
May 24, 2018 47.87 48.03 47.05 47.59 4,760,367 -0.38(-0.78%)
May 23, 2018 47.87 48.03 47.04 47.96 6,615,322 -0.24(-0.50%)
May 22, 2018 48.65 49.40 48.14 48.20 5,092,802 -0.20(-0.42%)
May 21, 2018 48.40 48.85 48.23 48.41 4,220,941 +0.12(+0.25%)
May 18, 2018 49.48 49.48 48.11 48.29 4,514,717 -1.24(-2.50%)
May 17, 2018 48.95 49.56 48.80 49.52 5,307,326 +0.49(+0.99%)
May 16, 2018 48.27 49.23 48.19 49.04 5,575,707 +0.84(+1.75%)
May 15, 2018 48.17 48.77 47.73 48.19 6,681,891 -0.37(-0.75%)
May 14, 2018 47.93 48.65 47.84 48.56 6,424,412 +0.75(+1.58%)
May 11, 2018 47.63 48.16 46.72 47.81 8,297,468 +0.21(+0.44%)
May 10, 2018 47.19 47.93 47.14 47.60 5,749,074 +0.65(+1.38%)
May 09, 2018 46.61 47.07 46.34 46.95 5,012,933 +0.43(+0.93%)
May 08, 2018 46.47 46.69 45.92 46.51 7,248,776 +0.04(+0.10%)
May 07, 2018 47.63 47.70 46.27 46.47 7,151,231 -1.13(-2.37%)
May 04, 2018 46.38 47.85 46.07 47.60 7,405,286 +1.18(+2.54%)
May 03, 2018 47.31 47.37 46.16 46.42 9,300,645 -1.06(-2.23%)
May 02, 2018 48.90 48.93 47.12 47.48 7,254,552 -1.32(-2.71%)
May 01, 2018 48.76 49.40 48.21 48.80 6,779,182 -0.77(-1.55%)
Apr 30, 2018 50.37 50.54 49.39 49.57 5,897,494 -0.49(-0.98%)
Apr 27, 2018 49.65 50.63 49.51 50.06 6,129,874 +0.28(+0.55%)
Apr 26, 2018 49.29 50.09 49.10 49.78 6,556,980 +0.59(+1.20%)
Apr 25, 2018 48.48 49.40 48.02 49.19 5,785,390 +0.71(+1.46%)
Apr 24, 2018 48.54 48.97 48.04 48.48 5,930,082 +0.30(+0.62%)
Apr 23, 2018 47.92 48.26 47.60 48.19 5,939,943 +0.51(+1.06%)
Apr 20, 2018 48.39 48.69 47.54 47.68 7,935,986 -1.01(-2.08%)
Apr 19, 2018 49.30 49.45 48.38 48.69 4,295,907 -0.73(-1.48%)
Apr 18, 2018 49.23 49.82 49.23 49.42 4,099,952 +0.22(+0.44%)
Apr 17, 2018 49.76 49.98 48.40 49.21 10,653,060 -0.19(-0.38%)
Apr 16, 2018 47.88 50.83 47.68 49.39 12,931,703 +1.79(+3.76%)
Apr 13, 2018 48.14 48.14 47.18 47.60 4,545,958 -0.16(-0.34%)
Apr 12, 2018 47.95 48.20 47.45 47.77 5,755,169 -0.05(-0.11%)
Apr 11, 2018 47.26 48.11 47.07 47.82 7,832,146 +0.26(+0.55%)
Apr 10, 2018 47.35 47.73 46.76 47.56 6,387,230 +0.68(+1.45%)
Apr 09, 2018 47.40 47.60 46.75 46.88 5,341,218 -0.46(-0.98%)
Apr 06, 2018 48.01 48.33 47.13 47.34 6,851,937 -0.88(-1.83%)
Apr 05, 2018 49.04 49.18 48.14 48.22 7,121,536 -0.64(-1.31%)
Apr 04, 2018 46.69 49.24 46.69 48.86 11,330,784 +1.75(+3.70%)
Apr 03, 2018 47.39 47.39 46.05 47.12 14,287,103 +0.05(+0.11%)
Apr 02, 2018 48.56 48.82 46.60 47.07 10,464,130 -1.77(-3.62%)
Mar 29, 2018 48.83 48.83 48.83 0 -1.58(-3.14%)
Mar 28, 2018 50.34 50.72 49.10 50.42 13,574,276 +1.22(+2.47%)
Mar 27, 2018 50.60 50.70 48.99 49.20 10,697,216 -1.13(-2.24%)
Mar 26, 2018 49.33 50.42 49.32 50.33 7,195,620 +1.52(+3.12%)
Mar 23, 2018 49.27 49.79 48.75 48.80 8,410,580 -0.30(-0.61%)
Mar 22, 2018 49.07 50.08 48.92 49.10 6,127,762 -0.33(-0.66%)
Mar 21, 2018 49.20 50.08 48.99 49.43 5,988,517 +0.16(+0.33%)
Mar 20, 2018 49.76 49.98 48.82 49.27 5,671,018 -0.43(-0.86%)
Mar 19, 2018 50.33 50.45 49.39 49.69 6,033,643 -0.71(-1.41%)
Mar 16, 2018 50.49 50.80 50.11 50.40 13,819,630 +0.14(+0.28%)
Mar 15, 2018 51.15 51.45 50.04 50.26 6,387,643 -0.87(-1.71%)
Mar 14, 2018 52.22 52.59 50.72 51.13 7,769,859 -0.98(-1.88%)
Mar 13, 2018 52.69 52.74 51.84 52.11 6,053,651 -0.22(-0.41%)
Mar 12, 2018 52.70 53.09 52.18 52.33 6,387,470 -0.34(-0.64%)
Mar 09, 2018 51.63 52.73 51.15 52.66 5,367,563 +1.22(+2.36%)
Mar 08, 2018 52.07 52.33 51.09 51.45 6,213,570 -0.40(-0.76%)
Mar 07, 2018 52.40 51.45 51.84 5,578,801 -0.22(-0.42%)
Mar 06, 2018 52.62 52.62 51.33 52.06 6,028,345 -0.57(-1.08%)
Mar 05, 2018 52.24 52.71 51.76 52.62 10,007,565 -0.02(-0.04%)
Mar 02, 2018 51.88 52.77 51.79 52.65 6,277,114 +0.28(+0.54%)
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.