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 (%)
Apr 30, 2018 52.31 52.48 51.29 51.47 5,679,116 -0.51(-0.98%)
Apr 27, 2018 51.56 52.58 51.41 51.98 5,902,891 +0.29(+0.55%)
Apr 26, 2018 51.18 52.01 50.99 51.70 6,314,182 +0.61(+1.20%)
Apr 25, 2018 50.34 51.30 49.87 51.08 5,571,163 +0.74(+1.46%)
Apr 24, 2018 50.41 50.85 49.88 50.35 5,710,497 +0.31(+0.62%)
Apr 23, 2018 49.77 50.12 49.43 50.04 5,719,993 +0.53(+1.06%)
Apr 20, 2018 50.25 50.57 49.37 49.51 7,642,125 -1.05(-2.08%)
Apr 19, 2018 51.19 51.36 50.24 50.57 4,136,834 -0.76(-1.48%)
Apr 18, 2018 51.12 51.73 51.12 51.32 3,948,135 +0.22(+0.44%)
Apr 17, 2018 51.67 51.90 50.26 51.10 10,258,588 -0.19(-0.38%)
Apr 16, 2018 49.72 52.79 49.51 51.29 12,452,855 +1.86(+3.76%)
Apr 13, 2018 49.99 49.99 48.99 49.43 4,377,626 -0.17(-0.34%)
Apr 12, 2018 49.79 50.05 49.28 49.60 5,542,061 -0.05(-0.11%)
Apr 11, 2018 49.08 49.96 48.88 49.66 7,542,130 +0.27(+0.55%)
Apr 10, 2018 49.17 49.57 48.56 49.39 6,150,718 +0.70(+1.45%)
Apr 09, 2018 49.23 49.43 48.54 48.68 5,143,438 -0.48(-0.98%)
Apr 06, 2018 49.85 50.19 48.95 49.16 6,598,217 -0.91(-1.83%)
Apr 05, 2018 50.92 51.07 49.99 50.08 6,857,833 -0.67(-1.31%)
Apr 04, 2018 48.49 51.13 48.49 50.74 10,911,217 +1.81(+3.70%)
Apr 03, 2018 49.21 49.22 47.82 48.93 13,758,067 +0.05(+0.11%)
Apr 02, 2018 50.43 50.70 48.39 48.88 10,076,655 -1.84(-3.62%)
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%)
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.