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 (%)
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%)
Mar 01, 2019 56.21 56.47 52.42 52.84 12,982,025 -3.63(-6.43%)
Feb 28, 2019 56.65 57.03 56.30 56.48 9,800,297 -0.14(-0.25%)
Feb 27, 2019 56.40 56.80 56.24 56.62 4,991,439 -0.09(-0.15%)
Feb 26, 2019 56.73 56.90 56.23 56.71 4,410,086 +0.13(+0.24%)
Feb 25, 2019 56.27 56.85 56.12 56.57 5,430,404 +0.70(+1.25%)
Feb 22, 2019 55.88 56.01 55.39 55.88 6,212,822 -0.03(-0.06%)
Feb 21, 2019 56.82 56.88 55.74 55.91 5,649,748 -1.06(-1.85%)
Feb 20, 2019 57.90 58.12 56.76 56.96 9,934,581 -2.09(-3.53%)
Feb 19, 2019 58.30 59.46 58.23 59.05 8,035,096 +0.79(+1.36%)
Feb 15, 2019 57.84 58.57 57.64 58.26 5,886,985 +1.05(+1.83%)
Feb 14, 2019 56.87 57.48 56.56 57.21 4,859,283 +0.10(+0.17%)
Feb 13, 2019 56.66 57.33 56.58 57.11 4,891,234 +0.69(+1.22%)
Feb 12, 2019 56.11 56.76 55.75 56.43 5,047,401 +0.86(+1.55%)
Feb 11, 2019 55.39 55.62 55.22 55.57 4,416,253 +0.28(+0.50%)
Feb 08, 2019 55.83 55.91 54.83 55.29 5,249,556 -0.85(-1.52%)
Feb 07, 2019 56.10 56.28 55.50 56.14 5,872,645 -0.21(-0.38%)
Feb 06, 2019 55.99 56.55 55.89 56.36 5,499,384 +0.13(+0.22%)
Feb 05, 2019 56.28 56.56 55.86 56.23 6,641,634 -0.12(-0.21%)
Feb 04, 2019 56.64 56.68 55.91 56.35 6,892,769 -0.33(-0.58%)
Feb 01, 2019 57.07 57.21 56.40 56.68 5,887,583 -0.30(-0.53%)
Jan 31, 2019 56.38 57.24 56.38 56.98 9,250,424 +0.51(+0.91%)
Jan 30, 2019 56.31 56.80 56.13 56.47 5,226,726 +0.09(+0.15%)
Jan 29, 2019 56.42 56.62 55.89 56.38 4,267,273 -0.06(-0.11%)
Jan 28, 2019 56.28 56.51 55.57 56.44 5,184,695 -0.24(-0.43%)
Jan 25, 2019 56.70 57.10 56.44 56.69 6,622,247 +0.45(+0.80%)
Jan 24, 2019 56.56 56.62 55.87 56.24 5,266,475 -0.31(-0.54%)
Jan 23, 2019 56.85 57.09 55.99 56.55 5,310,833 +0.09(+0.17%)
Jan 22, 2019 56.87 57.03 56.06 56.45 7,074,245 -0.66(-1.16%)
Jan 18, 2019 57.10 57.47 56.74 57.11 7,025,532 +0.35(+0.61%)
Jan 17, 2019 56.25 56.99 56.21 56.77 4,582,576 -0.01(-0.01%)
Jan 16, 2019 56.78 57.24 56.65 56.77 4,800,415 +0.17(+0.29%)
Jan 15, 2019 55.96 56.76 55.83 56.61 5,144,222 +0.90(+1.61%)
Jan 14, 2019 56.30 56.38 55.47 55.71 7,541,184 -0.84(-1.48%)
Jan 11, 2019 57.25 57.26 56.09 56.55 7,209,167 -0.61(-1.06%)
Jan 10, 2019 56.80 57.37 56.18 57.15 6,506,459 +0.20(+0.35%)
Jan 09, 2019 56.63 57.29 56.40 56.96 8,012,381 +0.68(+1.20%)
Jan 08, 2019 55.61 56.51 55.31 56.28 8,129,477 +1.10(+2.00%)
Jan 07, 2019 54.53 55.62 54.27 55.17 7,750,856 +0.32(+0.57%)
Jan 04, 2019 53.96 55.31 53.62 54.86 8,710,580 +1.77(+3.33%)
Jan 03, 2019 53.46 53.69 52.61 53.09 7,391,060 -0.56(-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.