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 (%)
Jun 29, 2018 46.61 46.98 46.07 46.77 20,178,482 +0.25(+0.53%)
Jun 28, 2018 47.06 47.54 46.04 46.53 51,918,624 -5.11(-9.90%)
Jun 27, 2018 51.78 52.56 51.33 51.64 8,118,609 -0.24(-0.47%)
Jun 26, 2018 52.36 52.56 50.98 51.88 10,872,070 -0.52(-1.00%)
Jun 25, 2018 52.49 53.03 51.71 52.40 22,003,196 -0.29(-0.55%)
Jun 22, 2018 52.87 53.20 52.58 52.69 13,397,722 -0.14(-0.27%)
Jun 21, 2018 53.38 53.67 52.15 52.83 10,654,720 -0.16(-0.31%)
Jun 20, 2018 52.00 53.20 51.24 52.99 17,864,966 +2.64(+5.25%)
Jun 19, 2018 50.47 49.62 50.35 7,080,633 +0.36(+0.72%)
Jun 18, 2018 51.01 51.09 49.78 49.99 6,329,906 -1.29(-2.51%)
Jun 15, 2018 51.30 50.56 51.28 13,772,801 +0.72(+1.43%)
Jun 14, 2018 49.96 50.66 49.80 50.56 7,244,120 +0.75(+1.50%)
Jun 13, 2018 49.34 50.21 49.34 49.81 7,149,432 +0.16(+0.33%)
Jun 12, 2018 50.00 50.03 49.23 49.64 6,638,077 -0.28(-0.56%)
Jun 11, 2018 49.39 50.18 49.15 49.92 4,355,904 +0.51(+1.04%)
Jun 08, 2018 49.62 49.92 49.07 49.41 4,949,913 -0.16(-0.31%)
Jun 07, 2018 49.21 49.88 49.10 49.57 7,204,389 +0.35(+0.71%)
Jun 06, 2018 49.35 49.21 7,000,338 +0.20(+0.41%)
Jun 05, 2018 49.24 49.28 48.66 49.01 8,980,877 -0.32(-0.65%)
Jun 04, 2018 49.17 49.43 48.86 49.33 3,197,720 +0.34(+0.70%)
Jun 01, 2018 48.76 49.34 48.44 48.99 4,138,790 +0.37(+0.75%)
May 31, 2018 49.55 49.55 48.41 48.62 8,343,873 -0.90(-1.81%)
May 30, 2018 49.10 49.77 48.86 49.52 4,198,476 +0.65(+1.34%)
May 29, 2018 49.33 49.62 48.71 48.86 6,094,602 -0.65(-1.31%)
May 25, 2018 49.51 49.51 49.51 0 +0.09(+0.19%)
May 24, 2018 49.71 49.88 48.86 49.42 4,584,096 -0.39(-0.78%)
May 23, 2018 49.71 49.88 48.85 49.81 6,370,364 -0.25(-0.50%)
May 22, 2018 50.52 51.30 49.99 50.06 4,904,222 -0.21(-0.42%)
May 21, 2018 50.26 50.73 50.08 50.27 4,064,644 +0.12(+0.25%)
May 18, 2018 51.38 51.38 49.96 50.14 4,347,542 -1.29(-2.50%)
May 17, 2018 50.84 51.47 50.67 51.43 5,110,801 +0.51(+0.99%)
May 16, 2018 50.12 51.12 50.05 50.92 5,369,244 +0.88(+1.75%)
May 15, 2018 50.02 50.64 49.57 50.05 6,434,468 -0.38(-0.75%)
May 14, 2018 49.78 50.52 49.68 50.43 6,186,522 +0.78(+1.58%)
May 11, 2018 49.46 50.01 48.52 49.64 7,990,221 +0.22(+0.44%)
May 10, 2018 49.01 49.78 48.95 49.43 5,536,192 +0.67(+1.38%)
May 09, 2018 48.40 48.88 48.12 48.75 4,827,309 +0.45(+0.93%)
May 08, 2018 48.26 48.49 47.68 48.30 6,980,361 +0.05(+0.10%)
May 07, 2018 49.46 49.53 48.05 48.26 6,886,429 -1.17(-2.37%)
May 04, 2018 48.16 49.69 47.84 49.43 7,131,076 +1.22(+2.54%)
May 03, 2018 49.12 49.19 47.93 48.20 8,956,252 -1.10(-2.23%)
May 02, 2018 50.78 50.81 48.93 49.30 6,985,924 -1.37(-2.71%)
May 01, 2018 50.63 51.30 50.06 50.67 6,528,156 -0.80(-1.55%)
Apr 30, 2018 52.31 52.48 51.29 51.47 5,679,116 -0.51(-0.98%)
Apr 27, 2018 51.56 52.58 51.41 51.98 5,902,891 +0.29(+0.55%)
Apr 26, 2018 51.18 52.01 50.99 51.70 6,314,182 +0.61(+1.20%)
Apr 25, 2018 50.34 51.30 49.87 51.08 5,571,163 +0.74(+1.46%)
Apr 24, 2018 50.41 50.85 49.88 50.35 5,710,497 +0.31(+0.62%)
Apr 23, 2018 49.77 50.12 49.43 50.04 5,719,993 +0.53(+1.06%)
Apr 20, 2018 50.25 50.57 49.37 49.51 7,642,125 -1.05(-2.08%)
Apr 19, 2018 51.19 51.36 50.24 50.57 4,136,834 -0.76(-1.48%)
Apr 18, 2018 51.12 51.73 51.12 51.32 3,948,135 +0.22(+0.44%)
Apr 17, 2018 51.67 51.90 50.26 51.10 10,258,588 -0.19(-0.38%)
Apr 16, 2018 49.72 52.79 49.51 51.29 12,452,855 +1.86(+3.76%)
Apr 13, 2018 49.99 49.99 48.99 49.43 4,377,626 -0.17(-0.34%)
Apr 12, 2018 49.79 50.05 49.28 49.60 5,542,061 -0.05(-0.11%)
Apr 11, 2018 49.08 49.96 48.88 49.66 7,542,130 +0.27(+0.55%)
Apr 10, 2018 49.17 49.57 48.56 49.39 6,150,718 +0.70(+1.45%)
Apr 09, 2018 49.23 49.43 48.54 48.68 5,143,438 -0.48(-0.98%)
Apr 06, 2018 49.85 50.19 48.95 49.16 6,598,217 -0.91(-1.83%)
Apr 05, 2018 50.92 51.07 49.99 50.08 6,857,833 -0.67(-1.31%)
Apr 04, 2018 48.49 51.13 48.49 50.74 10,911,217 +1.81(+3.70%)
Apr 03, 2018 49.21 49.22 47.82 48.93 13,758,067 +0.05(+0.11%)
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.