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 (%)
May 31, 2019 40.23 40.25 39.45 39.47 8,209,628 -0.97(-2.39%)
May 30, 2019 40.99 41.03 40.16 40.44 4,805,226 -0.46(-1.13%)
May 29, 2019 41.26 41.28 40.63 40.91 5,261,066 -0.45(-1.08%)
May 28, 2019 41.47 41.83 41.31 41.35 8,072,136 -0.06(-0.15%)
May 24, 2019 41.43 41.47 40.93 41.42 5,369,675 +0.13(+0.31%)
May 23, 2019 41.99 42.00 41.09 41.29 6,301,426 -1.06(-2.51%)
May 22, 2019 42.22 42.41 41.91 42.35 4,214,995 +0.14(+0.34%)
May 21, 2019 41.92 42.28 41.74 42.21 5,334,446 +0.40(+0.96%)
May 20, 2019 41.63 42.18 41.50 41.81 5,801,067 -0.01(-0.02%)
May 17, 2019 41.79 42.27 41.55 41.82 6,014,886 +0.17(+0.40%)
May 16, 2019 42.05 42.40 41.50 41.65 5,948,981 -0.19(-0.46%)
May 15, 2019 41.44 42.02 41.09 41.84 5,760,633 +0.13(+0.30%)
May 14, 2019 41.44 42.12 41.29 41.71 6,880,429 +0.37(+0.88%)
May 13, 2019 42.00 42.12 41.22 41.35 7,147,466 -1.03(-2.43%)
May 10, 2019 42.43 42.52 41.66 42.38 6,351,854 -0.11(-0.26%)
May 09, 2019 42.24 42.69 41.79 42.49 5,875,357 +0.05(+0.11%)
May 08, 2019 42.01 42.72 41.56 42.44 6,739,666 +0.44(+1.06%)
May 07, 2019 42.44 42.74 41.79 42.00 8,124,452 -0.78(-1.82%)
May 06, 2019 42.62 42.92 42.15 42.78 6,959,049 -0.13(-0.30%)
May 03, 2019 42.98 43.10 42.71 42.90 6,953,989 +0.23(+0.54%)
May 02, 2019 42.69 42.76 42.03 42.67 6,682,815 +0.09(+0.20%)
May 01, 2019 42.50 42.92 42.44 42.59 7,504,710 +0.09(+0.21%)
Apr 30, 2019 42.58 42.74 42.08 42.50 10,303,455 +0.01(+0.02%)
Apr 29, 2019 41.98 42.61 41.87 42.49 6,421,607 +0.56(+1.34%)
Apr 26, 2019 41.83 42.02 41.45 41.93 9,143,206 +0.13(+0.32%)
Apr 25, 2019 42.32 42.38 41.76 41.79 8,371,144 -0.63(-1.48%)
Apr 24, 2019 42.20 42.83 42.20 42.42 7,559,537 +0.20(+0.47%)
Apr 23, 2019 43.09 43.12 42.18 42.22 10,495,694 -0.70(-1.63%)
Apr 22, 2019 43.31 43.57 42.90 42.92 6,864,847 -0.42(-0.97%)
Apr 18, 2019 43.81 43.94 43.30 43.34 10,072,816 -0.40(-0.92%)
Apr 17, 2019 43.63 43.83 42.90 43.74 12,722,331 +0.24(+0.55%)
Apr 16, 2019 43.29 43.60 42.82 43.51 9,973,140 +0.48(+1.11%)
Apr 15, 2019 42.50 43.21 42.50 43.03 7,516,885 +0.63(+1.48%)
Apr 12, 2019 42.67 42.84 42.36 42.40 9,199,928 +0.01(+0.02%)
Apr 11, 2019 43.31 43.48 42.30 42.40 10,328,587 -0.85(-1.96%)
Apr 10, 2019 43.25 43.42 43.13 43.25 6,911,556 +0.01(+0.02%)
Apr 09, 2019 43.46 43.66 43.13 43.24 11,328,706 -0.44(-1.02%)
Apr 08, 2019 43.41 43.95 43.24 43.68 8,974,893 +0.29(+0.68%)
Apr 05, 2019 43.13 43.81 43.08 43.39 13,246,977 +0.43(+1.00%)
Apr 04, 2019 43.48 43.63 42.72 42.96 17,835,724 -0.55(-1.26%)
Apr 03, 2019 44.06 44.19 43.22 43.51 22,561,198 -0.41(-0.94%)
Apr 02, 2019 44.30 44.78 43.63 43.92 46,476,920 -6.81(-13.43%)
Apr 01, 2019 50.42 50.86 50.09 50.73 8,107,272 +0.54(+1.07%)
Mar 29, 2019 49.78 50.58 49.70 50.19 6,293,871 +0.60(+1.22%)
Mar 28, 2019 49.46 50.34 49.42 49.59 7,270,886 +0.22(+0.45%)
Mar 27, 2019 48.95 49.43 48.51 49.37 6,376,937 +0.25(+0.50%)
Mar 26, 2019 49.08 49.80 48.89 49.12 7,036,541 +0.18(+0.37%)
Mar 25, 2019 49.45 49.50 48.67 48.94 5,756,955 -0.57(-1.15%)
Mar 22, 2019 50.48 50.73 49.49 49.51 6,120,050 -0.94(-1.87%)
Mar 21, 2019 49.74 50.62 49.54 50.46 4,783,824 +0.64(+1.29%)
Mar 20, 2019 50.48 50.61 49.60 49.81 6,519,202 -0.78(-1.54%)
Mar 19, 2019 50.34 50.92 50.21 50.59 7,412,808 +0.55(+1.09%)
Mar 18, 2019 49.75 50.05 49.43 50.04 6,676,128 +0.36(+0.72%)
Mar 15, 2019 49.16 49.73 48.96 49.69 12,319,259 +0.64(+1.31%)
Mar 14, 2019 49.21 49.48 48.77 49.04 7,301,189 -0.06(-0.13%)
Mar 13, 2019 48.71 49.16 48.41 49.11 7,209,672 +0.71(+1.48%)
Mar 12, 2019 48.37 48.58 48.13 48.39 7,106,977 +0.25(+0.53%)
Mar 11, 2019 47.75 48.47 47.47 48.14 7,106,100 +0.62(+1.30%)
Mar 08, 2019 47.50 48.25 47.07 47.52 12,490,811 +0.09(+0.18%)
Mar 07, 2019 48.37 48.52 47.26 47.43 12,219,727 -1.04(-2.14%)
Mar 06, 2019 50.39 50.58 48.31 48.47 19,399,742 -1.82(-3.63%)
Mar 05, 2019 51.46 51.61 49.96 50.30 15,069,899 -1.06(-2.07%)
Mar 04, 2019 53.12 53.15 51.00 51.36 13,702,108 -1.48(-2.81%)
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.