Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 46.08 46.59 46.07 46.19 4,218,851 +0.04(+0.08%)
Dec 30, 2019 46.29 46.69 46.07 46.15 4,167,055 -0.09(-0.19%)
Dec 27, 2019 46.16 46.24 45.74 46.24 4,656,297 +0.09(+0.20%)
Dec 26, 2019 45.70 46.24 45.67 46.14 3,492,596 +0.43(+0.94%)
Dec 24, 2019 46.14 46.16 45.65 45.71 1,883,299 -0.17(-0.38%)
Dec 23, 2019 45.99 46.22 45.77 45.88 6,143,852 +0.14(+0.31%)
Dec 20, 2019 45.70 46.21 45.25 45.74 10,770,192 +0.50(+1.11%)
Dec 19, 2019 45.09 46.08 44.92 45.24 6,636,239 +0.43(+0.96%)
Dec 18, 2019 44.83 45.05 44.60 44.81 6,262,484 +0.09(+0.19%)
Dec 17, 2019 45.33 45.44 44.47 44.73 6,915,281 -0.56(-1.23%)
Dec 16, 2019 45.58 46.04 45.27 45.28 6,971,362 -0.06(-0.14%)
Dec 13, 2019 45.84 46.07 45.19 45.34 5,560,674 -0.55(-1.19%)
Dec 12, 2019 45.68 46.44 45.55 45.89 4,007,870 +0.45(+0.98%)
Dec 11, 2019 45.56 45.78 45.25 45.45 3,766,907 -0.31(-0.68%)
Dec 10, 2019 46.10 46.14 45.63 45.76 4,341,049 -0.24(-0.51%)
Dec 09, 2019 45.85 46.28 45.68 45.99 5,046,540 +0.06(+0.14%)
Dec 06, 2019 46.52 46.94 45.90 45.93 4,439,680 -0.37(-0.80%)
Dec 05, 2019 46.27 46.46 45.81 46.30 4,869,445 +0.15(+0.32%)
Dec 04, 2019 46.76 46.86 45.95 46.15 4,806,767 -0.06(-0.14%)
Dec 03, 2019 46.06 46.28 45.23 46.21 6,293,976 -0.22(-0.47%)
Dec 02, 2019 46.46 46.61 45.80 46.43 7,269,459 -0.26(-0.55%)
Nov 29, 2019 46.97 47.00 46.57 46.69 2,780,018 -0.40(-0.85%)
Nov 27, 2019 46.84 47.14 46.42 47.09 5,149,396 +0.38(+0.80%)
Nov 26, 2019 47.33 47.43 46.17 46.71 9,773,228 -0.81(-1.71%)
Nov 25, 2019 47.55 47.83 47.44 47.53 5,944,303 +0.05(+0.12%)
Nov 22, 2019 47.74 48.00 47.33 47.47 4,476,315 -0.02(-0.03%)
Nov 21, 2019 48.07 48.11 47.37 47.49 5,058,135 -0.56(-1.17%)
Nov 20, 2019 47.95 48.20 47.54 48.05 7,573,606 -0.09(-0.18%)
Nov 19, 2019 48.70 48.70 47.87 48.14 5,360,080 -0.38(-0.79%)
Nov 18, 2019 48.63 48.87 48.34 48.52 5,840,927 -0.16(-0.32%)
Nov 15, 2019 48.48 49.26 48.42 48.68 6,792,209 +0.52(+1.07%)
Nov 14, 2019 48.45 48.73 47.92 48.17 5,380,675 -0.24(-0.50%)
Nov 13, 2019 48.70 48.85 48.04 48.41 6,540,528 -0.37(-0.75%)
Nov 12, 2019 48.45 48.87 47.83 48.77 8,877,568 +0.37(+0.76%)
Nov 11, 2019 48.71 49.18 47.60 48.41 31,400,684 +2.34(+5.08%)
Nov 08, 2019 45.67 46.25 45.16 46.07 7,008,826 +0.44(+0.97%)
Nov 07, 2019 46.52 47.27 45.54 45.62 12,680,267 -0.64(-1.38%)
Nov 06, 2019 47.97 47.98 45.52 46.26 17,559,468 -1.34(-2.81%)
Nov 05, 2019 46.65 50.16 45.97 47.60 36,847,908 +1.21(+2.62%)
Nov 04, 2019 45.02 46.66 45.01 46.38 13,833,673 +1.77(+3.96%)
Nov 01, 2019 42.83 44.88 42.78 44.62 10,595,156 +2.02(+4.75%)
Oct 31, 2019 43.45 43.45 41.98 42.60 8,963,062 -0.84(-1.93%)
Oct 30, 2019 43.66 44.00 42.93 43.44 4,738,059 -0.32(-0.73%)
Oct 29, 2019 43.20 44.18 42.64 43.76 7,675,916 +0.37(+0.84%)
Oct 28, 2019 43.58 43.90 42.71 43.39 10,373,854 +0.30(+0.69%)
Oct 25, 2019 42.15 43.21 42.01 43.10 6,181,043 +0.75(+1.78%)
Oct 24, 2019 42.45 42.97 41.86 42.34 4,632,421 -0.09(-0.20%)
Oct 23, 2019 41.88 42.53 41.64 42.43 6,015,482 -0.59(-1.37%)
Oct 22, 2019 42.68 43.17 42.40 43.02 4,933,092 +0.57(+1.34%)
Oct 21, 2019 42.89 43.16 42.21 42.45 6,689,046 -0.55(-1.28%)
Oct 18, 2019 43.56 43.68 42.98 43.00 6,021,325 -0.50(-1.14%)
Oct 17, 2019 42.75 43.62 42.60 43.50 6,213,465 +1.00(+2.34%)
Oct 16, 2019 42.36 42.92 42.19 42.50 3,828,570 +0.12(+0.28%)
Oct 15, 2019 41.80 42.65 41.78 42.39 4,369,970 +0.65(+1.57%)
Oct 14, 2019 41.79 41.96 41.35 41.73 3,268,335 -0.25(-0.59%)
Oct 11, 2019 41.56 42.46 41.56 41.98 6,177,057 +0.82(+2.00%)
Oct 10, 2019 40.62 41.42 40.62 41.16 4,324,671 +0.66(+1.63%)
Oct 09, 2019 40.91 41.00 40.46 40.50 6,111,651 -0.01(-0.02%)
Oct 08, 2019 40.71 41.02 40.33 40.51 6,049,520 -0.52(-1.27%)
Oct 07, 2019 41.08 41.31 40.88 41.03 5,779,976 -0.16(-0.40%)
Oct 04, 2019 41.01 41.26 40.48 41.19 5,125,514 +0.29(+0.70%)
Oct 03, 2019 41.08 41.25 40.10 40.90 4,855,984 -0.18(-0.44%)
Oct 02, 2019 42.40 42.47 41.00 41.08 6,454,124 -1.45(-3.42%)
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.