Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.48 +0.17 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.24 47.52 46.71 47.42 11,985,777 +0.13(+0.28%)
Jun 27, 2019 46.58 47.87 46.40 47.29 14,000,915 +1.86(+4.09%)
Jun 26, 2019 46.02 46.07 45.35 45.43 6,854,586 -0.49(-1.08%)
Jun 25, 2019 44.97 46.38 44.63 45.92 9,839,538 +0.87(+1.92%)
Jun 24, 2019 45.40 45.61 44.91 45.06 7,754,317 -0.43(-0.95%)
Jun 21, 2019 45.77 46.27 45.47 45.49 16,110,051 -0.37(-0.81%)
Jun 20, 2019 45.91 46.41 45.54 45.86 7,099,552 -0.02(-0.04%)
Jun 19, 2019 45.96 46.19 45.54 45.88 5,717,638 +0.09(+0.19%)
Jun 18, 2019 46.21 46.77 45.68 45.79 6,892,103 -0.01(-0.02%)
Jun 17, 2019 45.60 46.11 45.21 45.80 4,737,137 +0.21(+0.46%)
Jun 14, 2019 45.86 46.01 45.21 45.60 3,742,874 -0.28(-0.61%)
Jun 13, 2019 45.45 45.99 45.36 45.87 3,838,526 +0.67(+1.48%)
Jun 12, 2019 45.92 45.92 44.80 45.21 4,857,679 -0.66(-1.44%)
Jun 11, 2019 45.63 46.19 45.59 45.86 5,192,920 +0.51(+1.13%)
Jun 10, 2019 45.19 45.70 44.99 45.35 4,230,556 +0.28(+0.62%)
Jun 07, 2019 44.44 45.18 44.06 45.08 4,862,750 +0.86(+1.94%)
Jun 06, 2019 44.16 44.36 43.70 44.22 3,940,996 +0.16(+0.35%)
Jun 05, 2019 44.95 44.99 43.80 44.06 5,197,254 -0.61(-1.36%)
Jun 04, 2019 43.80 44.78 43.67 44.67 6,891,991 +1.30(+3.00%)
Jun 03, 2019 42.95 43.93 42.95 43.37 6,945,726 +0.57(+1.34%)
May 31, 2019 43.62 43.64 42.77 42.79 7,572,797 -1.05(-2.39%)
May 30, 2019 44.43 44.49 43.54 43.84 4,432,479 -0.50(-1.13%)
May 29, 2019 44.73 44.75 44.05 44.35 4,852,959 -0.49(-1.08%)
May 28, 2019 44.96 45.34 44.78 44.83 7,445,971 -0.07(-0.15%)
May 24, 2019 44.91 44.96 44.37 44.90 4,953,143 +0.14(+0.31%)
May 23, 2019 45.53 45.53 44.55 44.76 5,812,617 -1.15(-2.51%)
May 22, 2019 45.77 45.98 45.44 45.92 3,888,032 +0.16(+0.34%)
May 21, 2019 45.45 45.84 45.25 45.76 4,920,646 +0.43(+0.96%)
May 20, 2019 45.13 45.73 44.99 45.33 5,351,072 -0.01(-0.02%)
May 17, 2019 45.30 45.83 45.04 45.34 5,548,304 +0.18(+0.40%)
May 16, 2019 45.58 45.96 44.99 45.15 5,487,512 -0.21(-0.46%)
May 15, 2019 44.92 45.55 44.54 45.36 5,313,774 +0.14(+0.30%)
May 14, 2019 44.92 45.66 44.77 45.22 6,346,706 +0.40(+0.88%)
May 13, 2019 45.53 45.66 44.69 44.83 6,593,029 -1.12(-2.43%)
May 10, 2019 46.00 46.10 45.17 45.94 5,859,133 -0.12(-0.26%)
May 09, 2019 45.79 46.28 45.30 46.06 5,419,599 +0.05(+0.11%)
May 08, 2019 45.54 46.31 45.05 46.01 6,216,862 +0.48(+1.06%)
May 07, 2019 46.01 46.33 45.30 45.53 7,494,229 -0.84(-1.82%)
May 06, 2019 46.20 46.53 45.69 46.37 6,419,227 -0.14(-0.30%)
May 03, 2019 46.60 46.73 46.31 46.51 6,414,560 +0.25(+0.54%)
May 02, 2019 46.28 46.36 45.57 46.26 6,164,421 +0.09(+0.20%)
May 01, 2019 46.07 46.53 46.01 46.17 6,922,561 +0.09(+0.21%)
Apr 30, 2019 46.16 46.33 45.62 46.07 9,504,204 +0.01(+0.02%)
Apr 29, 2019 45.51 46.19 45.39 46.06 5,923,475 +0.61(+1.34%)
Apr 26, 2019 45.34 45.55 44.94 45.45 8,433,957 +0.15(+0.32%)
Apr 25, 2019 45.88 45.94 45.27 45.31 7,721,784 -0.68(-1.48%)
Apr 24, 2019 45.75 46.43 45.75 45.99 6,973,134 +0.22(+0.47%)
Apr 23, 2019 46.71 46.74 45.73 45.77 9,681,530 -0.76(-1.63%)
Apr 22, 2019 46.95 47.23 46.51 46.53 6,332,333 -0.46(-0.97%)
Apr 18, 2019 47.49 47.63 46.94 46.98 9,291,456 -0.44(-0.92%)
Apr 17, 2019 47.30 47.52 46.51 47.42 11,735,445 +0.26(+0.55%)
Apr 16, 2019 46.93 47.27 46.42 47.17 9,199,512 +0.52(+1.11%)
Apr 15, 2019 46.07 46.84 46.07 46.65 6,933,792 +0.68(+1.48%)
Apr 12, 2019 46.25 46.44 45.93 45.97 8,486,279 +0.01(+0.02%)
Apr 11, 2019 46.95 47.13 45.86 45.96 9,527,386 -0.92(-1.96%)
Apr 10, 2019 46.88 47.07 46.75 46.88 6,375,418 +0.01(+0.02%)
Apr 09, 2019 47.11 47.33 46.75 46.87 10,449,925 -0.48(-1.02%)
Apr 08, 2019 47.06 47.65 46.87 47.35 8,278,700 +0.32(+0.68%)
Apr 05, 2019 46.75 47.49 46.70 47.04 12,219,394 +0.46(+1.00%)
Apr 04, 2019 47.14 47.30 46.31 46.57 16,452,186 -0.59(-1.26%)
Apr 03, 2019 47.77 47.91 46.86 47.17 20,811,098 -0.45(-0.94%)
Apr 02, 2019 48.03 48.54 47.30 47.61 42,871,652 -7.39(-13.43%)
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.