Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.79 62.93 60.89 62.55 16,545,333 +0.76(+1.23%)
Oct 30, 2018 60.47 61.90 60.07 61.79 8,855,409 +1.55(+2.58%)
Oct 29, 2018 60.20 60.91 59.20 60.24 8,159,397 +0.46(+0.77%)
Oct 26, 2018 57.65 60.18 57.63 59.78 15,403,147 +0.38(+0.65%)
Oct 25, 2018 58.70 59.48 58.11 59.39 8,205,580 +1.21(+2.08%)
Oct 24, 2018 60.62 61.01 58.08 58.18 11,461,966 -2.40(-3.96%)
Oct 23, 2018 60.59 61.01 59.91 60.58 6,496,360 -0.31(-0.50%)
Oct 22, 2018 60.82 61.24 60.44 60.89 7,287,167 +0.24(+0.39%)
Oct 19, 2018 60.39 61.16 60.12 60.65 7,568,626 +0.60(+1.01%)
Oct 18, 2018 60.42 60.88 59.82 60.05 7,498,310 -0.31(-0.52%)
Oct 17, 2018 59.67 60.76 59.38 60.36 7,979,340 +0.55(+0.92%)
Oct 16, 2018 58.95 59.95 58.32 59.81 9,869,285 +1.22(+2.09%)
Oct 15, 2018 57.31 59.09 57.24 58.59 10,595,702 +0.96(+1.66%)
Oct 12, 2018 56.03 57.84 55.23 57.63 12,399,111 +2.04(+3.67%)
Oct 11, 2018 54.69 58.32 54.65 55.60 19,648,098 -1.11(-1.95%)
Oct 10, 2018 57.68 58.20 56.70 56.70 10,214,021 -0.98(-1.70%)
Oct 09, 2018 57.68 57.89 57.17 57.68 6,624,734 -0.46(-0.80%)
Oct 08, 2018 56.85 58.46 56.84 58.14 8,266,357 +1.29(+2.26%)
Oct 05, 2018 57.31 57.61 56.57 56.86 7,222,517 -0.65(-1.13%)
Oct 04, 2018 57.78 58.13 57.17 57.51 4,887,809 -0.36(-0.62%)
Oct 03, 2018 57.79 58.24 57.63 57.87 7,747,770 +0.24(+0.42%)
Oct 02, 2018 56.69 57.85 56.47 57.63 4,900,781 +0.81(+1.42%)
Oct 01, 2018 57.15 57.71 56.75 56.82 6,897,412 -0.35(-0.60%)
Sep 28, 2018 57.89 58.03 57.05 57.16 6,212,117 -0.71(-1.23%)
Sep 27, 2018 57.21 58.47 56.86 57.88 5,243,138 +0.67(+1.16%)
Sep 26, 2018 56.79 57.79 56.67 57.21 7,323,778 +0.59(+1.04%)
Sep 25, 2018 57.06 57.20 56.33 56.62 3,967,644 +0.01(+0.01%)
Sep 24, 2018 56.90 56.98 56.26 56.62 4,535,808 -0.63(-1.10%)
Sep 21, 2018 57.40 57.40 56.41 57.24 11,256,082 +0.09(+0.15%)
Sep 20, 2018 56.08 57.23 56.08 57.16 6,732,883 +1.26(+2.26%)
Sep 19, 2018 55.68 56.49 55.59 55.89 5,805,539 +0.31(+0.56%)
Sep 18, 2018 55.29 56.02 55.14 55.58 5,956,548 +0.34(+0.61%)
Sep 17, 2018 55.17 55.39 54.95 55.24 4,962,471 +0.13(+0.24%)
Sep 14, 2018 55.43 55.44 54.87 55.11 3,914,582 -0.16(-0.28%)
Sep 13, 2018 55.25 55.65 55.00 55.27 5,562,014 +0.08(+0.14%)
Sep 12, 2018 53.88 55.28 53.84 55.19 7,960,768 +1.29(+2.39%)
Sep 11, 2018 53.78 54.29 53.67 53.90 5,212,994 -0.05(-0.09%)
Sep 10, 2018 53.75 54.23 53.72 53.95 4,767,032 +0.48(+0.89%)
Sep 07, 2018 53.24 53.55 52.99 53.47 5,547,954 +0.13(+0.24%)
Sep 06, 2018 53.39 53.73 53.15 53.35 6,411,294 -0.16(-0.31%)
Sep 05, 2018 52.90 53.64 52.90 53.51 7,818,874 +0.49(+0.92%)
Sep 04, 2018 53.74 53.78 52.87 53.02 6,385,009 -0.74(-1.37%)
Aug 31, 2018 53.76 53.76 53.76 0 +0.60(+1.12%)
Aug 30, 2018 53.74 54.09 53.06 53.16 6,252,181 -0.67(-1.25%)
Aug 29, 2018 54.26 54.27 53.64 53.84 5,618,248 -0.49(-0.89%)
Aug 28, 2018 54.56 54.79 54.13 54.33 5,408,743 -0.13(-0.23%)
Aug 27, 2018 54.63 54.63 54.25 54.45 6,792,583 +0.18(+0.33%)
Aug 24, 2018 54.50 54.69 54.15 54.27 6,931,116 -0.05(-0.10%)
Aug 23, 2018 54.54 54.82 54.12 54.33 5,801,125 -0.28(-0.52%)
Aug 22, 2018 55.09 55.26 54.59 54.61 4,777,900 -0.48(-0.87%)
Aug 21, 2018 55.17 55.64 54.84 55.09 4,697,302 +0.20(+0.37%)
Aug 20, 2018 55.07 55.46 54.82 54.88 5,892,025 +0.00(+0.00%)
Aug 17, 2018 53.92 55.04 53.79 54.88 7,504,225 +0.64(+1.17%)
Aug 16, 2018 53.87 54.49 53.75 54.25 11,968,777 +0.69(+1.29%)
Aug 15, 2018 52.95 53.75 52.92 53.55 7,628,873 +0.05(+0.10%)
Aug 14, 2018 51.91 53.66 51.82 53.50 8,201,849 +1.70(+3.28%)
Aug 13, 2018 51.80 52.17 51.59 51.80 6,636,938 -0.01(-0.02%)
Aug 10, 2018 51.26 51.82 51.07 51.81 6,405,762 +0.25(+0.48%)
Aug 09, 2018 51.78 52.11 51.44 51.56 7,437,398 -0.25(-0.48%)
Aug 08, 2018 52.55 52.64 51.27 51.81 9,327,550 -0.44(-0.84%)
Aug 07, 2018 52.63 52.97 52.13 52.24 9,168,077 -0.29(-0.55%)
Aug 06, 2018 51.80 52.60 51.76 52.53 6,556,670 +0.16(+0.30%)
Aug 03, 2018 52.35 52.75 52.17 52.38 5,527,926 +0.19(+0.36%)
Aug 02, 2018 51.42 52.35 51.26 52.19 7,464,043 +0.42(+0.81%)
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.