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 (%)
Apr 30, 2018 67.53 67.75 66.22 66.45 4,398,983 -0.66(-0.98%)
Apr 27, 2018 66.56 67.88 66.37 67.11 4,572,317 +0.37(+0.55%)
Apr 26, 2018 66.08 67.15 65.83 66.74 4,890,899 +0.79(+1.20%)
Apr 25, 2018 64.99 66.23 64.38 65.95 4,315,364 +0.95(+1.46%)
Apr 24, 2018 65.08 65.65 64.40 65.00 4,423,291 +0.40(+0.62%)
Apr 23, 2018 64.25 64.70 63.81 64.60 4,430,646 +0.68(+1.06%)
Apr 20, 2018 64.87 65.28 63.74 63.92 5,919,509 -1.36(-2.08%)
Apr 19, 2018 66.09 66.30 64.86 65.28 3,204,348 -0.98(-1.48%)
Apr 18, 2018 66.00 66.79 66.00 66.26 3,058,184 +0.29(+0.44%)
Apr 17, 2018 66.71 67.00 64.88 65.97 7,946,194 -0.25(-0.38%)
Apr 16, 2018 64.19 68.15 63.92 66.22 9,645,850 +2.40(+3.76%)
Apr 13, 2018 64.54 64.54 63.25 63.82 3,390,863 -0.22(-0.34%)
Apr 12, 2018 64.28 64.62 63.62 64.04 4,292,822 -0.07(-0.11%)
Apr 11, 2018 63.36 64.50 63.10 64.11 5,842,054 +0.35(+0.55%)
Apr 10, 2018 63.48 63.99 62.69 63.76 4,764,281 +0.91(+1.45%)
Apr 09, 2018 63.55 63.82 62.67 62.85 3,984,053 -0.62(-0.98%)
Apr 06, 2018 64.36 64.79 63.19 63.47 5,110,909 -1.18(-1.83%)
Apr 05, 2018 65.74 65.93 64.53 64.65 5,312,005 -0.86(-1.31%)
Apr 04, 2018 62.60 66.01 62.60 65.51 8,451,713 +2.34(+3.70%)
Apr 03, 2018 63.53 63.54 61.73 63.17 10,656,853 +0.07(+0.11%)
Apr 02, 2018 65.10 65.45 62.48 63.10 7,805,270 -2.37(-3.62%)
Mar 29, 2018 65.47 65.47 65.47 0 -2.12(-3.14%)
Mar 28, 2018 67.49 68.00 65.82 67.59 10,125,150 +1.63(+2.47%)
Mar 27, 2018 67.84 67.97 65.67 65.96 7,979,130 -1.51(-2.24%)
Mar 26, 2018 66.13 67.59 66.12 67.47 5,367,265 +2.04(+3.12%)
Mar 23, 2018 66.06 66.75 65.36 65.43 6,273,512 -0.40(-0.61%)
Mar 22, 2018 65.79 67.14 65.58 65.83 4,570,742 -0.44(-0.66%)
Mar 21, 2018 65.96 67.14 65.68 66.27 4,466,878 +0.22(+0.33%)
Mar 20, 2018 66.71 67.00 65.45 66.05 4,230,053 -0.57(-0.86%)
Mar 19, 2018 67.47 67.64 66.22 66.62 4,500,538 -0.95(-1.41%)
Mar 16, 2018 67.69 68.11 67.17 67.57 10,308,161 +0.19(+0.28%)
Mar 15, 2018 68.58 68.97 67.08 67.38 4,764,589 -1.17(-1.71%)
Mar 14, 2018 70.01 70.50 68.00 68.55 5,795,594 -1.31(-1.88%)
Mar 13, 2018 70.64 70.71 69.50 69.86 4,515,462 -0.29(-0.41%)
Mar 12, 2018 70.65 71.18 69.95 70.15 4,764,460 -0.45(-0.64%)
Mar 09, 2018 69.22 70.69 68.58 70.60 4,003,704 +1.63(+2.36%)
Mar 08, 2018 69.81 70.16 68.50 68.97 4,634,747 -0.53(-0.76%)
Mar 07, 2018 70.25 68.98 69.50 4,161,268 -0.29(-0.42%)
Mar 06, 2018 70.55 70.55 68.82 69.79 4,496,586 -0.76(-1.08%)
Mar 05, 2018 70.04 70.67 69.39 70.55 7,464,715 -0.03(-0.04%)
Mar 02, 2018 69.55 70.75 69.43 70.58 4,682,145 +0.38(+0.54%)
Mar 01, 2018 69.06 71.12 68.96 70.20 7,286,000 +1.31(+1.90%)
Feb 28, 2018 69.39 70.01 68.68 68.89 8,173,142 -0.25(-0.36%)
Feb 27, 2018 70.79 71.00 68.51 69.14 6,301,759 -1.46(-2.07%)
Feb 26, 2018 70.45 70.69 69.50 70.60 3,223,398 +0.24(+0.34%)
Feb 23, 2018 70.32 70.32 69.09 70.36 3,116,357 +0.69(+0.99%)
Feb 22, 2018 69.31 69.67 4,703,103 +0.04(+0.06%)
Feb 21, 2018 70.93 71.28 69.54 69.63 4,658,760 -1.28(-1.81%)
Feb 20, 2018 70.82 71.25 70.19 70.91 5,580,448 -0.01(-0.01%)
Feb 16, 2018 70.92 70.92 70.92 0 +1.14(+1.63%)
Feb 15, 2018 68.99 69.78 68.35 69.78 4,558,341 +1.29(+1.88%)
Feb 14, 2018 67.60 69.30 67.60 68.49 5,556,451 +0.20(+0.29%)
Feb 13, 2018 67.87 70.52 67.48 68.29 6,783,717 -0.17(-0.25%)
Feb 12, 2018 68.62 69.44 67.87 68.46 3,997,892 +0.00(+0.00%)
Feb 09, 2018 68.88 69.30 66.34 68.46 7,292,534 +0.24(+0.35%)
Feb 08, 2018 71.57 71.85 68.20 68.22 6,974,274 -3.31(-4.63%)
Feb 07, 2018 71.34 73.19 71.16 71.53 4,324,529 -0.26(-0.36%)
Feb 06, 2018 69.10 72.19 68.30 71.79 6,808,514 +0.37(+0.52%)
Feb 05, 2018 73.54 74.22 70.76 71.42 7,075,488 -2.14(-2.91%)
Feb 02, 2018 75.88 76.24 73.34 73.56 7,024,843 -2.50(-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.