Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.98 54.98 54.98 0 -1.78(-3.14%)
Mar 28, 2018 56.67 57.10 55.27 56.76 12,057,652 +1.37(+2.47%)
Mar 27, 2018 56.97 57.08 55.15 55.39 9,502,039 -1.27(-2.24%)
Mar 26, 2018 55.53 56.76 55.52 56.66 6,391,669 +1.71(+3.12%)
Mar 23, 2018 55.47 56.05 54.88 54.94 7,470,884 -0.34(-0.61%)
Mar 22, 2018 55.25 56.38 55.07 55.28 5,443,121 -0.37(-0.66%)
Mar 21, 2018 55.39 56.38 55.15 55.65 5,319,433 +0.18(+0.33%)
Mar 20, 2018 56.02 56.26 54.96 55.46 5,037,407 -0.48(-0.86%)
Mar 19, 2018 56.66 56.80 55.61 55.94 5,359,517 -0.80(-1.41%)
Mar 16, 2018 56.84 57.19 56.41 56.74 12,275,593 +0.16(+0.28%)
Mar 15, 2018 57.59 57.92 56.33 56.58 5,673,966 -0.98(-1.71%)
Mar 14, 2018 58.79 59.20 57.10 57.56 6,901,750 -1.10(-1.88%)
Mar 13, 2018 59.32 59.38 58.36 58.66 5,377,290 -0.24(-0.41%)
Mar 12, 2018 59.33 59.77 58.74 58.91 5,673,812 -0.38(-0.64%)
Mar 09, 2018 58.13 59.36 57.58 59.28 4,767,857 +1.37(+2.36%)
Mar 08, 2018 58.62 58.92 57.52 57.92 5,519,342 -0.45(-0.76%)
Mar 07, 2018 58.99 57.92 58.36 4,955,494 -0.24(-0.42%)
Mar 06, 2018 59.24 59.24 57.79 58.60 5,354,811 -0.64(-1.08%)
Mar 05, 2018 58.81 59.34 58.27 59.24 8,889,442 -0.03(-0.04%)
Mar 02, 2018 58.40 59.41 58.30 59.27 5,575,786 +0.32(+0.54%)
Mar 01, 2018 57.99 59.72 57.91 58.95 8,676,617 +1.10(+1.90%)
Feb 28, 2018 58.27 58.79 57.67 57.85 9,733,081 -0.21(-0.36%)
Feb 27, 2018 59.44 59.62 57.53 58.06 7,504,522 -1.23(-2.07%)
Feb 26, 2018 59.16 59.36 58.36 59.28 3,838,620 +0.20(+0.34%)
Feb 23, 2018 59.05 59.05 58.02 59.08 3,711,149 +0.58(+0.99%)
Feb 22, 2018 58.20 58.50 5,600,744 +0.03(+0.06%)
Feb 21, 2018 59.56 59.86 58.39 58.47 5,547,938 -1.07(-1.81%)
Feb 20, 2018 59.47 59.83 58.94 59.55 6,645,541 -0.01(-0.01%)
Feb 16, 2018 59.55 59.55 59.55 0 +0.96(+1.63%)
Feb 15, 2018 57.93 58.60 57.40 58.60 5,428,353 +1.08(+1.88%)
Feb 14, 2018 56.77 58.19 56.77 57.51 6,616,964 +0.50(+0.88%)
Feb 13, 2018 56.66 58.87 56.33 57.01 8,126,066 -0.14(-0.25%)
Feb 12, 2018 57.28 57.97 56.66 57.15 4,788,987 +0.00(+0.00%)
Feb 09, 2018 57.50 57.85 55.38 57.15 8,735,567 +0.20(+0.35%)
Feb 08, 2018 59.75 59.98 56.93 56.95 8,354,330 -2.76(-4.63%)
Feb 07, 2018 59.56 61.10 59.41 59.71 5,180,258 -0.22(-0.36%)
Feb 06, 2018 57.69 60.26 57.02 59.93 8,155,770 +0.31(+0.52%)
Feb 05, 2018 61.39 61.96 59.07 59.62 8,475,572 -1.79(-2.91%)
Feb 02, 2018 63.35 63.65 61.23 61.41 8,414,906 -2.09(-3.29%)
Feb 01, 2018 62.22 63.74 61.50 63.50 6,226,607 +0.67(+1.06%)
Jan 31, 2018 64.03 64.19 62.54 62.83 8,074,974 -0.73(-1.14%)
Jan 30, 2018 65.08 65.87 64.29 63.55 13,432,725 -3.46(-5.16%)
Jan 29, 2018 66.08 67.35 66.03 67.01 7,485,118 +0.94(+1.42%)
Jan 26, 2018 65.53 66.12 65.14 66.08 4,653,227 +0.73(+1.12%)
Jan 25, 2018 64.99 65.48 64.57 65.34 4,931,998 +0.78(+1.22%)
Jan 24, 2018 64.53 64.97 64.28 64.56 4,812,881 +0.26(+0.40%)
Jan 23, 2018 64.23 64.46 63.61 64.30 4,497,578 -0.32(-0.49%)
Jan 22, 2018 63.98 64.65 63.80 64.61 4,335,117 +0.78(+1.22%)
Jan 19, 2018 63.30 63.86 63.26 63.84 8,204,630 +0.39(+0.62%)
Jan 18, 2018 63.10 63.74 63.05 63.45 6,694,326 +0.18(+0.29%)
Jan 17, 2018 63.97 63.99 63.10 63.26 5,493,945 -0.21(-0.33%)
Jan 16, 2018 63.82 63.90 63.38 63.47 5,691,428 -0.03(-0.05%)
Jan 12, 2018 63.50 63.50 63.50 0 +0.58(+0.92%)
Jan 11, 2018 61.73 62.98 61.69 62.93 7,552,013 +1.09(+1.75%)
Jan 10, 2018 61.93 61.84 5,465,231 +0.55(+0.90%)
Jan 09, 2018 61.84 61.93 61.11 61.29 4,967,296 -0.36(-0.58%)
Jan 08, 2018 61.07 61.78 60.73 61.65 6,363,615 +0.78(+1.28%)
Jan 05, 2018 60.02 61.15 59.96 60.87 10,861,405 +1.10(+1.84%)
Jan 04, 2018 61.35 61.36 59.05 59.77 14,918,321 -3.26(-5.18%)
Jan 03, 2018 62.69 63.27 62.03 63.04 8,557,101 +0.47(+0.75%)
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.