Skip to main content

Walgreens Boots Alliance (NQ: WBA )

42.04 +0.97 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 62.75 63.76 62.64 63.27 4,993,200 +0.76(+1.22%)
Mar 28, 2019 62.34 63.45 62.29 62.51 5,768,308 +0.28(+0.45%)
Mar 27, 2019 61.70 62.31 61.14 62.23 5,059,100 +0.31(+0.50%)
Mar 26, 2019 61.86 62.77 61.62 61.92 5,582,392 +0.23(+0.37%)
Mar 25, 2019 62.33 62.40 61.35 61.69 4,567,241 -0.72(-1.15%)
Mar 22, 2019 63.63 63.94 62.38 62.41 4,855,300 -1.19(-1.87%)
Mar 21, 2019 62.70 63.81 62.44 63.60 3,795,214 +0.81(+1.29%)
Mar 20, 2019 63.63 63.79 62.52 62.79 5,171,965 -0.98(-1.54%)
Mar 19, 2019 63.45 64.18 63.29 63.77 5,880,901 +0.69(+1.09%)
Mar 18, 2019 62.71 63.09 62.31 63.08 5,296,461 +0.45(+0.72%)
Mar 15, 2019 61.96 62.69 61.71 62.63 9,773,400 +0.81(+1.31%)
Mar 14, 2019 62.03 62.37 61.47 61.82 5,792,349 -0.08(-0.13%)
Mar 13, 2019 61.40 61.97 61.02 61.90 5,719,744 +0.90(+1.48%)
Mar 12, 2019 60.97 61.23 60.67 61.00 5,638,272 +0.32(+0.53%)
Mar 11, 2019 60.19 61.09 59.84 60.68 5,637,576 +0.78(+1.30%)
Mar 08, 2019 59.87 60.82 59.33 59.90 9,909,500 +0.11(+0.18%)
Mar 07, 2019 60.97 61.16 59.57 59.79 9,694,437 -1.31(-2.14%)
Mar 06, 2019 63.52 63.75 60.89 61.10 15,390,653 -2.30(-3.63%)
Mar 05, 2019 64.86 65.05 62.97 63.40 11,955,602 -1.34(-2.07%)
Mar 04, 2019 66.96 67.00 64.29 64.74 10,870,474 -1.87(-2.81%)
Mar 01, 2019 70.85 71.18 66.08 66.61 10,299,201 -4.58(-6.43%)
Feb 28, 2019 71.41 71.88 70.96 71.19 7,774,999 -0.18(-0.25%)
Feb 27, 2019 71.09 71.59 70.89 71.37 3,959,924 -0.11(-0.15%)
Feb 26, 2019 71.51 71.72 70.88 71.48 3,498,712 +0.17(+0.24%)
Feb 25, 2019 70.93 71.66 70.74 71.31 4,308,174 +0.88(+1.25%)
Feb 22, 2019 70.43 70.60 69.82 70.43 4,928,900 -0.04(-0.06%)
Feb 21, 2019 71.62 71.70 70.26 70.47 4,482,189 -1.33(-1.85%)
Feb 20, 2019 72.98 73.26 71.54 71.80 7,881,532 -2.63(-3.53%)
Feb 19, 2019 73.49 74.94 73.40 74.43 6,374,589 +1.00(+1.36%)
Feb 15, 2019 72.91 73.83 72.66 73.43 4,670,400 +1.32(+1.83%)
Feb 14, 2019 71.68 72.45 71.29 72.11 3,855,079 -0.32(-0.44%)
Feb 13, 2019 71.85 72.71 71.75 72.43 3,856,855 +0.87(+1.22%)
Feb 12, 2019 71.16 71.98 70.70 71.56 3,979,996 +1.09(+1.55%)
Feb 11, 2019 70.25 70.54 70.03 70.47 3,482,321 +0.35(+0.50%)
Feb 08, 2019 70.80 70.90 69.53 70.12 4,139,400 -1.08(-1.52%)
Feb 07, 2019 71.15 71.37 70.38 71.20 4,630,721 -0.27(-0.38%)
Feb 06, 2019 71.00 71.71 70.88 71.47 4,336,396 +0.16(+0.22%)
Feb 05, 2019 71.38 71.73 70.83 71.31 5,237,087 -0.15(-0.21%)
Feb 04, 2019 71.83 71.88 70.90 71.46 5,435,113 -0.42(-0.58%)
Feb 01, 2019 72.38 72.55 71.53 71.88 4,642,500 -0.38(-0.53%)
Jan 31, 2019 71.50 72.59 71.50 72.26 7,294,180 +0.65(+0.91%)
Jan 30, 2019 71.41 72.03 71.18 71.61 4,121,398 +0.11(+0.15%)
Jan 29, 2019 71.55 71.80 70.88 71.50 3,364,847 -0.08(-0.11%)
Jan 28, 2019 71.37 71.67 70.47 71.58 4,088,256 -0.31(-0.43%)
Jan 25, 2019 71.91 72.42 71.58 71.89 5,221,800 +0.57(+0.80%)
Jan 24, 2019 71.73 71.80 70.86 71.32 4,152,741 -0.39(-0.54%)
Jan 23, 2019 72.10 72.40 71.01 71.71 4,187,719 +0.12(+0.17%)
Jan 22, 2019 72.12 72.32 71.10 71.59 5,578,211 -0.84(-1.16%)
Jan 18, 2019 72.42 72.88 71.96 72.43 5,539,800 +0.44(+0.61%)
Jan 17, 2019 71.34 72.27 71.29 71.99 3,613,471 -0.01(-0.01%)
Jan 16, 2019 72.01 72.59 71.84 72.00 3,785,242 +0.21(+0.29%)
Jan 15, 2019 70.97 71.98 70.80 71.79 4,056,342 +1.14(+1.61%)
Jan 14, 2019 71.40 71.50 70.35 70.65 5,946,404 -1.06(-1.48%)
Jan 11, 2019 72.60 72.62 71.13 71.71 5,684,600 -0.77(-1.06%)
Jan 10, 2019 72.03 72.75 71.25 72.48 5,130,498 +0.25(+0.35%)
Jan 09, 2019 71.82 72.65 71.53 72.23 6,317,954 +0.86(+1.20%)
Jan 08, 2019 70.52 71.67 70.14 71.37 6,410,287 +1.40(+2.00%)
Jan 07, 2019 69.15 70.54 68.82 69.97 6,111,735 +0.40(+0.57%)
Jan 04, 2019 68.43 70.14 68.00 69.57 6,868,500 +2.24(+3.33%)
Jan 03, 2019 67.80 68.09 66.72 67.33 5,828,027 -0.71(-1.04%)
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.