Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.61 +0.59 (+2.78%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.71 50.71 50.71 0 -1.64(-3.14%)
Mar 28, 2018 52.28 52.67 50.98 52.35 13,071,635 +1.26(+2.47%)
Mar 27, 2018 52.55 52.65 50.87 51.09 10,301,109 -1.17(-2.24%)
Mar 26, 2018 51.22 52.35 51.22 52.26 6,929,174 +1.58(+3.12%)
Mar 23, 2018 51.17 51.70 50.63 50.68 8,099,145 -0.31(-0.61%)
Mar 22, 2018 50.96 52.00 50.80 50.99 5,900,858 -0.34(-0.66%)
Mar 21, 2018 51.09 52.01 50.88 51.33 5,766,768 +0.17(+0.33%)
Mar 20, 2018 51.67 51.90 50.70 51.16 5,461,026 -0.44(-0.86%)
Mar 19, 2018 52.26 52.39 51.29 51.60 5,810,224 -0.74(-1.41%)
Mar 16, 2018 52.43 52.76 52.03 52.34 13,307,903 +0.15(+0.28%)
Mar 15, 2018 53.12 53.42 51.96 52.19 6,151,115 -0.91(-1.71%)
Mar 14, 2018 54.23 54.61 52.67 53.10 7,482,149 -1.01(-1.88%)
Mar 13, 2018 54.72 54.77 53.83 54.11 5,829,491 -0.22(-0.41%)
Mar 12, 2018 54.72 55.14 54.18 54.34 6,150,949 -0.35(-0.64%)
Mar 09, 2018 53.62 54.76 53.12 54.69 5,168,808 +1.26(+2.36%)
Mar 08, 2018 54.07 54.35 53.06 53.42 5,983,488 -0.41(-0.76%)
Mar 07, 2018 54.41 53.43 53.83 5,372,224 -0.22(-0.42%)
Mar 06, 2018 54.65 54.65 53.31 54.06 5,805,122 -0.59(-1.08%)
Mar 05, 2018 54.25 54.74 53.75 54.65 9,636,996 -0.02(-0.04%)
Mar 02, 2018 53.87 54.80 53.78 54.67 6,044,680 +0.29(+0.54%)
Mar 01, 2018 53.49 55.09 53.42 54.38 9,406,274 +1.01(+1.90%)
Feb 28, 2018 53.75 54.23 53.20 53.36 10,551,580 -0.19(-0.36%)
Feb 27, 2018 54.83 55.00 53.07 53.56 8,135,612 -1.13(-2.07%)
Feb 26, 2018 54.57 54.76 53.83 54.69 4,161,427 +0.19(+0.34%)
Feb 23, 2018 54.47 54.47 53.52 54.50 4,023,237 +0.53(+0.99%)
Feb 22, 2018 53.69 53.97 6,071,736 +0.03(+0.06%)
Feb 21, 2018 54.94 55.21 53.86 53.93 6,014,489 -0.99(-1.80%)
Feb 20, 2018 54.86 55.19 54.37 54.93 7,204,395 -0.01(-0.01%)
Feb 16, 2018 54.93 54.93 54.93 0 +0.88(+1.63%)
Feb 15, 2018 53.44 54.05 52.94 54.05 5,884,848 +1.00(+1.88%)
Feb 14, 2018 52.36 53.68 52.36 53.05 7,173,414 +0.46(+0.88%)
Feb 13, 2018 52.26 54.30 51.96 52.59 8,809,422 -0.13(-0.25%)
Feb 12, 2018 52.84 53.47 52.26 52.72 5,191,714 +0.00(+0.00%)
Feb 09, 2018 53.04 53.36 51.09 52.72 9,470,179 +0.18(+0.35%)
Feb 08, 2018 55.11 55.33 52.52 52.53 9,056,882 -2.55(-4.63%)
Feb 07, 2018 54.94 56.36 54.80 55.08 5,615,889 -0.20(-0.36%)
Feb 06, 2018 53.21 55.59 52.60 55.28 8,841,624 +0.28(+0.52%)
Feb 05, 2018 56.63 57.15 54.49 55.00 9,188,320 -1.65(-2.91%)
Feb 02, 2018 58.43 58.71 56.48 56.65 9,122,552 -1.93(-3.29%)
Feb 01, 2018 57.39 58.79 56.73 58.57 6,750,230 +0.62(+1.06%)
Jan 31, 2018 59.06 59.21 57.68 57.95 8,754,034 -0.67(-1.14%)
Jan 30, 2018 60.03 60.76 59.30 58.62 14,562,341 -3.19(-5.16%)
Jan 29, 2018 60.95 62.13 60.90 61.81 8,114,574 +0.86(+1.42%)
Jan 26, 2018 60.45 60.99 60.09 60.95 5,044,537 +0.68(+1.12%)
Jan 25, 2018 59.95 60.40 59.56 60.27 5,346,751 +0.72(+1.22%)
Jan 24, 2018 59.53 59.93 59.29 59.55 5,217,617 +0.24(+0.40%)
Jan 23, 2018 59.25 59.46 58.68 59.31 4,875,799 -0.29(-0.49%)
Jan 22, 2018 59.02 59.63 58.85 59.60 4,699,676 +0.72(+1.22%)
Jan 19, 2018 58.39 58.91 58.35 58.89 8,894,593 +0.36(+0.62%)
Jan 18, 2018 58.21 58.79 58.16 58.52 7,257,281 +0.17(+0.29%)
Jan 17, 2018 59.01 59.02 58.21 58.35 5,955,955 -0.19(-0.33%)
Jan 16, 2018 58.87 58.95 58.46 58.55 6,170,045 -0.03(-0.05%)
Jan 12, 2018 58.58 58.58 58.58 0 +0.53(+0.92%)
Jan 11, 2018 56.95 58.09 56.91 58.05 8,187,094 +1.00(+1.75%)
Jan 10, 2018 57.12 57.05 5,924,826 +0.51(+0.90%)
Jan 09, 2018 57.05 57.13 56.37 56.54 5,385,017 -0.33(-0.58%)
Jan 08, 2018 56.33 56.98 56.02 56.87 6,898,759 +0.72(+1.28%)
Jan 05, 2018 55.37 56.41 55.31 56.15 11,774,788 +1.02(+1.84%)
Jan 04, 2018 56.59 56.60 54.47 55.14 16,172,868 -3.01(-5.18%)
Jan 03, 2018 57.82 58.37 57.22 58.15 9,276,705 +0.43(+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.