Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.72 47.72 46.63 46.83 8,663,135 -0.86(-1.81%)
May 30, 2018 47.29 47.93 47.06 47.69 4,359,122 +0.63(+1.34%)
May 29, 2018 47.51 47.79 46.92 47.06 6,327,800 -0.62(-1.31%)
May 25, 2018 47.69 47.69 47.69 0 +0.09(+0.19%)
May 24, 2018 47.88 48.04 47.06 47.60 4,759,498 -0.38(-0.78%)
May 23, 2018 47.87 48.04 47.05 47.97 6,614,114 -0.24(-0.50%)
May 22, 2018 48.66 49.41 48.14 48.21 5,091,872 -0.20(-0.42%)
May 21, 2018 48.41 48.86 48.23 48.41 4,220,170 +0.12(+0.25%)
May 18, 2018 49.49 49.49 48.11 48.29 4,513,892 -1.24(-2.50%)
May 17, 2018 48.96 49.57 48.80 49.53 5,306,356 +0.49(+0.99%)
May 16, 2018 48.28 49.24 48.20 49.04 5,574,689 +0.84(+1.75%)
May 15, 2018 48.18 48.78 47.74 48.20 6,680,672 -0.37(-0.75%)
May 14, 2018 47.94 48.66 47.85 48.57 6,423,239 +0.75(+1.58%)
May 11, 2018 47.63 48.16 46.73 47.81 8,295,953 +0.21(+0.44%)
May 10, 2018 47.20 47.94 47.15 47.60 5,748,025 +0.65(+1.38%)
May 09, 2018 46.62 47.08 46.34 46.96 5,012,018 +0.43(+0.93%)
May 08, 2018 46.48 46.70 45.93 46.52 7,247,452 +0.04(+0.10%)
May 07, 2018 47.63 47.71 46.28 46.48 7,149,926 -1.13(-2.37%)
May 04, 2018 46.39 47.86 46.08 47.60 7,403,934 +1.18(+2.54%)
May 03, 2018 47.31 47.37 46.17 46.43 9,298,947 -1.06(-2.23%)
May 02, 2018 48.91 48.94 47.13 47.49 7,253,228 -1.32(-2.71%)
May 01, 2018 48.77 49.41 48.22 48.81 6,777,945 -0.77(-1.55%)
Apr 30, 2018 50.38 50.54 49.40 49.57 5,896,417 -0.49(-0.98%)
Apr 27, 2018 49.66 50.64 49.51 50.07 6,128,755 +0.28(+0.55%)
Apr 26, 2018 49.30 50.10 49.11 49.79 6,555,783 +0.59(+1.20%)
Apr 25, 2018 48.49 49.41 48.03 49.20 5,784,334 +0.71(+1.46%)
Apr 24, 2018 48.55 48.98 48.05 48.49 5,928,999 +0.30(+0.62%)
Apr 23, 2018 47.93 48.27 47.60 48.19 5,938,858 +0.51(+1.06%)
Apr 20, 2018 48.40 48.70 47.55 47.69 7,934,537 -1.01(-2.08%)
Apr 19, 2018 49.31 49.46 48.39 48.70 4,295,123 -0.73(-1.48%)
Apr 18, 2018 49.24 49.83 49.24 49.43 4,099,204 +0.22(+0.44%)
Apr 17, 2018 49.77 49.98 48.41 49.22 10,651,115 -0.19(-0.38%)
Apr 16, 2018 47.89 50.84 47.69 49.40 12,929,342 +1.79(+3.76%)
Apr 13, 2018 48.15 48.15 47.19 47.61 4,545,128 -0.16(-0.34%)
Apr 12, 2018 47.96 48.21 47.46 47.78 5,754,118 -0.05(-0.11%)
Apr 11, 2018 47.27 48.12 47.08 47.83 7,830,716 +0.26(+0.55%)
Apr 10, 2018 47.36 47.74 46.77 47.57 6,386,064 +0.68(+1.45%)
Apr 09, 2018 47.41 47.61 46.75 46.89 5,340,243 -0.46(-0.98%)
Apr 06, 2018 48.02 48.34 47.14 47.35 6,850,686 -0.88(-1.83%)
Apr 05, 2018 49.04 49.19 48.15 48.23 7,120,236 -0.64(-1.31%)
Apr 04, 2018 46.70 49.24 46.70 48.87 11,328,715 +1.75(+3.70%)
Apr 03, 2018 47.40 47.40 46.06 47.13 14,284,495 +0.05(+0.11%)
Apr 02, 2018 48.57 48.83 46.61 47.08 10,462,220 -1.77(-3.62%)
Mar 29, 2018 48.84 48.84 48.84 0 -1.58(-3.14%)
Mar 28, 2018 50.35 50.73 49.10 50.43 13,571,798 +1.22(+2.47%)
Mar 27, 2018 50.61 50.71 49.00 49.21 10,695,263 -1.13(-2.24%)
Mar 26, 2018 49.34 50.43 49.33 50.34 7,194,307 +1.52(+3.12%)
Mar 23, 2018 49.28 49.80 48.76 48.81 8,409,044 -0.30(-0.61%)
Mar 22, 2018 49.08 50.09 48.93 49.11 6,126,643 -0.33(-0.66%)
Mar 21, 2018 49.21 50.09 49.00 49.44 5,987,424 +0.16(+0.33%)
Mar 20, 2018 49.77 49.98 48.83 49.28 5,669,982 -0.43(-0.86%)
Mar 19, 2018 50.34 50.46 49.40 49.70 6,032,542 -0.71(-1.41%)
Mar 16, 2018 50.50 50.81 50.12 50.41 13,817,107 +0.14(+0.28%)
Mar 15, 2018 51.16 51.45 50.04 50.27 6,386,477 -0.87(-1.71%)
Mar 14, 2018 52.23 52.60 50.73 51.14 7,768,441 -0.98(-1.88%)
Mar 13, 2018 52.70 52.75 51.85 52.12 6,052,546 -0.22(-0.41%)
Mar 12, 2018 52.71 53.10 52.19 52.33 6,386,304 -0.34(-0.64%)
Mar 09, 2018 51.64 52.74 51.16 52.67 5,366,583 +1.22(+2.36%)
Mar 08, 2018 52.08 52.34 51.10 51.45 6,212,436 -0.40(-0.76%)
Mar 07, 2018 52.41 51.46 51.85 5,577,783 -0.22(-0.42%)
Mar 06, 2018 52.63 52.63 51.34 52.07 6,027,244 -0.57(-1.08%)
Mar 05, 2018 52.25 52.72 51.77 52.63 10,005,738 -0.02(-0.04%)
Mar 02, 2018 51.89 52.78 51.80 52.66 6,275,969 +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.