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 46.60 46.97 46.06 46.76 20,182,166 +0.25(+0.53%)
Jun 28, 2018 47.06 47.53 46.03 46.52 51,928,104 -5.11(-9.90%)
Jun 27, 2018 51.77 52.55 51.33 51.63 8,120,091 -0.24(-0.47%)
Jun 26, 2018 52.35 52.55 50.97 51.87 10,874,055 -0.52(-1.00%)
Jun 25, 2018 52.48 53.02 51.70 52.39 22,007,214 -0.29(-0.55%)
Jun 22, 2018 52.86 53.20 52.57 52.68 13,400,168 -0.14(-0.27%)
Jun 21, 2018 53.37 53.66 52.14 52.82 10,656,666 -0.16(-0.31%)
Jun 20, 2018 51.99 53.19 51.23 52.98 17,868,228 +2.64(+5.25%)
Jun 19, 2018 50.46 49.61 50.34 7,081,926 +0.36(+0.72%)
Jun 18, 2018 51.00 51.08 49.77 49.98 6,331,062 -1.29(-2.51%)
Jun 15, 2018 51.29 50.55 51.27 13,775,316 +0.72(+1.43%)
Jun 14, 2018 49.95 50.65 49.79 50.55 7,245,442 +0.75(+1.50%)
Jun 13, 2018 49.33 50.20 49.33 49.80 7,150,738 +0.16(+0.33%)
Jun 12, 2018 49.99 50.02 49.22 49.63 6,639,289 -0.28(-0.56%)
Jun 11, 2018 49.38 50.17 49.14 49.91 4,356,700 +0.51(+1.04%)
Jun 08, 2018 49.61 49.91 49.07 49.40 4,950,817 -0.16(-0.31%)
Jun 07, 2018 49.21 49.88 49.09 49.56 7,205,705 +0.35(+0.71%)
Jun 06, 2018 49.34 49.21 7,001,616 +0.20(+0.41%)
Jun 05, 2018 49.23 49.28 48.65 49.00 8,982,516 -0.32(-0.65%)
Jun 04, 2018 49.16 49.42 48.86 49.32 3,198,304 +0.34(+0.70%)
Jun 01, 2018 48.75 49.33 48.43 48.98 4,139,545 +0.37(+0.75%)
May 31, 2018 49.54 49.54 48.40 48.61 8,345,396 -0.90(-1.81%)
May 30, 2018 49.09 49.76 48.85 49.51 4,199,242 +0.65(+1.34%)
May 29, 2018 49.32 49.61 48.70 48.86 6,095,715 -0.65(-1.31%)
May 25, 2018 49.50 49.50 49.50 0 +0.09(+0.19%)
May 24, 2018 49.70 49.87 48.86 49.41 4,584,933 -0.39(-0.78%)
May 23, 2018 49.70 49.87 48.84 49.80 6,371,527 -0.25(-0.50%)
May 22, 2018 50.51 51.29 49.98 50.05 4,905,117 -0.21(-0.42%)
May 21, 2018 50.25 50.72 50.07 50.26 4,065,386 +0.12(+0.25%)
May 18, 2018 51.37 51.37 49.95 50.13 4,348,336 -1.29(-2.50%)
May 17, 2018 50.83 51.46 50.66 51.42 5,111,734 +0.51(+0.99%)
May 16, 2018 50.11 51.11 50.04 50.91 5,370,224 +0.88(+1.75%)
May 15, 2018 50.01 50.63 49.56 50.04 6,435,643 -0.38(-0.75%)
May 14, 2018 49.77 50.51 49.67 50.42 6,187,652 +0.78(+1.58%)
May 11, 2018 49.45 50.00 48.51 49.63 7,991,680 +0.22(+0.44%)
May 10, 2018 49.00 49.77 48.95 49.42 5,537,203 +0.67(+1.38%)
May 09, 2018 48.40 48.87 48.11 48.74 4,828,191 +0.45(+0.93%)
May 08, 2018 48.25 48.48 47.67 48.29 6,981,635 +0.05(+0.10%)
May 07, 2018 49.45 49.53 48.04 48.25 6,887,686 -1.17(-2.37%)
May 04, 2018 48.16 49.68 47.83 49.42 7,132,378 +1.22(+2.54%)
May 03, 2018 49.12 49.18 47.92 48.19 8,957,887 -1.10(-2.23%)
May 02, 2018 50.77 50.80 48.92 49.29 6,987,199 -1.37(-2.71%)
May 01, 2018 50.63 51.29 50.05 50.66 6,529,348 -0.80(-1.55%)
Apr 30, 2018 52.30 52.47 51.28 51.46 5,680,152 -0.51(-0.98%)
Apr 27, 2018 51.55 52.57 51.40 51.97 5,903,968 +0.29(+0.55%)
Apr 26, 2018 51.18 52.00 50.98 51.69 6,315,335 +0.61(+1.20%)
Apr 25, 2018 50.33 51.29 49.86 51.07 5,572,180 +0.74(+1.46%)
Apr 24, 2018 50.40 50.84 49.87 50.34 5,711,540 +0.31(+0.62%)
Apr 23, 2018 49.76 50.11 49.42 50.03 5,721,037 +0.53(+1.06%)
Apr 20, 2018 50.24 50.56 49.36 49.50 7,643,520 -1.05(-2.08%)
Apr 19, 2018 51.18 51.35 50.23 50.56 4,137,589 -0.76(-1.48%)
Apr 18, 2018 51.11 51.73 51.11 51.31 3,948,856 +0.22(+0.44%)
Apr 17, 2018 51.66 51.89 50.25 51.09 10,260,461 -0.19(-0.38%)
Apr 16, 2018 49.71 52.78 49.50 51.28 12,455,129 +1.86(+3.76%)
Apr 13, 2018 49.98 49.98 48.98 49.43 4,378,425 -0.17(-0.34%)
Apr 12, 2018 49.78 50.04 49.27 49.60 5,543,073 -0.05(-0.11%)
Apr 11, 2018 49.07 49.95 48.87 49.65 7,543,507 +0.27(+0.55%)
Apr 10, 2018 49.16 49.56 48.55 49.38 6,151,841 +0.70(+1.45%)
Apr 09, 2018 49.22 49.43 48.53 48.67 5,144,377 -0.48(-0.98%)
Apr 06, 2018 49.84 50.18 48.94 49.15 6,599,421 -0.91(-1.83%)
Apr 05, 2018 50.91 51.06 49.98 50.07 6,859,085 -0.67(-1.31%)
Apr 04, 2018 48.48 51.12 48.48 50.73 10,913,209 +1.81(+3.70%)
Apr 03, 2018 49.20 49.21 47.81 48.92 13,760,578 +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.