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 (%)
Jan 31, 2018 56.88 57.02 55.55 55.81 9,090,651 -0.65(-1.14%)
Jan 30, 2018 57.81 58.51 57.11 56.45 15,122,303 -3.07(-5.16%)
Jan 29, 2018 58.69 59.83 58.65 59.52 8,426,603 +0.83(+1.41%)
Jan 26, 2018 58.21 58.73 57.86 58.69 5,238,513 +0.65(+1.12%)
Jan 25, 2018 57.73 58.17 57.36 58.04 5,552,349 +0.70(+1.22%)
Jan 24, 2018 57.32 57.71 57.10 57.34 5,418,249 +0.23(+0.40%)
Jan 23, 2018 57.05 57.25 56.51 57.11 5,063,287 -0.28(-0.49%)
Jan 22, 2018 56.83 57.42 56.67 57.40 4,880,391 +0.69(+1.22%)
Jan 19, 2018 56.23 56.73 56.19 56.71 9,236,615 +0.35(+0.62%)
Jan 18, 2018 56.05 56.62 56.01 56.36 7,536,344 +0.16(+0.29%)
Jan 17, 2018 56.82 56.84 56.05 56.19 6,184,978 -0.19(-0.33%)
Jan 16, 2018 56.69 56.76 56.30 56.38 6,407,300 -0.03(-0.05%)
Jan 12, 2018 56.41 56.41 56.41 0 +0.51(+0.92%)
Jan 11, 2018 54.84 55.94 54.80 55.90 8,501,911 +0.96(+1.75%)
Jan 10, 2018 55.01 54.93 6,152,652 +0.49(+0.90%)
Jan 09, 2018 54.93 55.01 54.28 54.44 5,592,086 -0.32(-0.58%)
Jan 08, 2018 54.24 54.87 53.95 54.76 7,164,035 +0.69(+1.28%)
Jan 05, 2018 53.32 54.32 53.26 54.07 12,227,561 +0.98(+1.84%)
Jan 04, 2018 54.50 54.50 52.45 53.09 16,794,760 -2.90(-5.18%)
Jan 03, 2018 55.68 56.20 55.10 55.99 9,633,420 +0.42(+0.75%)
Jan 02, 2018 54.34 55.76 54.11 55.58 8,905,916 +1.73(+3.21%)
Dec 29, 2017 53.85 53.85 53.85 0 -0.24(-0.44%)
Dec 28, 2017 54.04 54.10 53.56 54.09 2,871,110 +0.06(+0.11%)
Dec 27, 2017 54.38 54.50 53.77 54.03 4,387,106 -0.33(-0.60%)
Dec 26, 2017 54.12 54.58 53.92 54.35 2,667,973 +0.44(+0.81%)
Dec 22, 2017 54.21 54.47 53.89 53.92 5,196,319 -0.40(-0.74%)
Dec 21, 2017 53.90 54.84 53.75 54.32 7,842,486 +0.39(+0.73%)
Dec 20, 2017 53.78 54.11 53.38 53.92 8,887,267 +0.39(+0.73%)
Dec 19, 2017 53.98 54.26 53.49 53.53 6,771,493 -0.27(-0.50%)
Dec 18, 2017 53.76 54.34 53.60 53.80 8,985,248 +0.45(+0.85%)
Dec 15, 2017 52.69 53.64 52.10 53.35 15,881,845 +1.17(+2.25%)
Dec 14, 2017 53.00 53.08 51.91 52.17 9,673,797 -1.01(-1.90%)
Dec 13, 2017 53.38 53.46 52.46 53.18 7,382,596 -0.22(-0.40%)
Dec 12, 2017 53.25 53.50 52.60 53.40 5,962,604 +0.10(+0.18%)
Dec 11, 2017 52.89 53.70 52.83 53.30 8,659,419 +0.24(+0.46%)
Dec 08, 2017 51.97 53.10 51.54 53.06 9,313,910 +1.44(+2.79%)
Dec 07, 2017 52.58 52.65 51.54 51.62 11,032,180 -1.07(-2.03%)
Dec 06, 2017 52.23 52.86 51.79 52.69 8,064,310 +0.65(+1.24%)
Dec 05, 2017 52.89 53.11 51.97 52.04 7,946,796 -1.03(-1.94%)
Dec 04, 2017 52.89 53.18 52.38 53.07 13,872,797 +0.09(+0.17%)
Dec 01, 2017 53.36 53.73 52.53 52.98 11,773,119 -0.97(-1.80%)
Nov 30, 2017 53.34 54.07 52.48 53.95 15,342,394 +0.62(+1.17%)
Nov 29, 2017 53.65 54.40 53.22 53.33 8,413,821 -0.24(-0.44%)
Nov 28, 2017 51.48 53.74 51.18 53.57 10,238,633 +2.11(+4.11%)
Nov 27, 2017 52.12 51.36 51.46 7,201,425 -0.66(-1.27%)
Nov 24, 2017 52.66 52.95 52.07 52.12 2,269,558 -0.78(-1.47%)
Nov 22, 2017 52.75 53.47 52.70 52.89 5,922,707 +0.13(+0.24%)
Nov 21, 2017 52.40 52.84 52.20 52.77 10,856,879 +0.28(+0.54%)
Nov 20, 2017 52.63 52.98 51.77 52.49 9,227,981 -0.35(-0.66%)
Nov 17, 2017 52.98 53.38 52.65 52.83 8,396,379 -0.04(-0.07%)
Nov 16, 2017 52.10 52.95 51.92 52.87 5,655,875 +0.82(+1.57%)
Nov 15, 2017 52.36 52.56 51.85 52.06 5,957,606 -0.29(-0.55%)
Nov 14, 2017 52.03 52.60 51.59 52.35 7,105,470 +0.16(+0.31%)
Nov 13, 2017 52.43 54.75 51.37 52.18 16,801,750 -0.46(-0.87%)
Nov 10, 2017 51.11 52.72 50.99 52.64 16,696,358 +1.37(+2.68%)
Nov 09, 2017 50.81 51.56 50.40 51.27 10,725,878 +0.47(+0.93%)
Nov 08, 2017 50.03 50.96 49.70 50.80 10,590,696 +0.72(+1.44%)
Nov 07, 2017 48.48 50.47 48.48 50.08 12,834,613 +1.46(+3.00%)
Nov 06, 2017 49.21 49.38 48.56 48.62 8,069,188 -0.69(-1.39%)
Nov 03, 2017 49.29 49.80 49.04 49.30 19,078,960 +0.07(+0.13%)
Nov 02, 2017 49.67 50.17 48.88 49.24 10,908,628 -0.17(-0.34%)
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.