Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 61.42 61.82 61.03 61.23 9,040,077 -0.15(-0.25%)
Feb 27, 2019 61.14 61.57 60.97 61.38 4,604,247 -0.09(-0.15%)
Feb 26, 2019 61.50 61.68 60.96 61.48 4,067,990 +0.15(+0.24%)
Feb 25, 2019 61.00 61.63 60.84 61.33 5,009,161 +0.76(+1.25%)
Feb 22, 2019 60.57 60.72 60.05 60.57 5,730,886 -0.03(-0.06%)
Feb 21, 2019 61.60 61.67 60.43 60.61 5,211,490 -1.14(-1.85%)
Feb 20, 2019 62.77 63.01 61.53 61.75 9,163,944 -2.26(-3.53%)
Feb 19, 2019 63.21 64.46 63.13 64.01 7,411,804 +0.86(+1.36%)
Feb 15, 2019 62.71 63.50 62.49 63.15 5,430,325 +1.14(+1.83%)
Feb 14, 2019 61.65 62.31 61.31 62.02 4,482,342 +0.10(+0.17%)
Feb 13, 2019 61.42 62.16 61.33 61.92 4,511,816 +0.74(+1.22%)
Feb 12, 2019 60.83 61.53 60.44 61.17 4,655,868 +0.93(+1.55%)
Feb 11, 2019 60.05 60.30 59.86 60.24 4,073,679 +0.30(+0.50%)
Feb 08, 2019 60.52 60.61 59.44 59.94 4,842,342 -0.92(-1.52%)
Feb 07, 2019 60.82 61.01 60.16 60.86 5,417,098 -0.23(-0.38%)
Feb 06, 2019 60.69 61.30 60.59 61.09 5,072,791 +0.14(+0.22%)
Feb 05, 2019 61.02 61.32 60.55 60.96 6,126,435 -0.13(-0.21%)
Feb 04, 2019 61.40 61.45 60.61 61.09 6,358,090 -0.36(-0.58%)
Feb 01, 2019 61.87 62.02 61.14 61.45 5,430,877 -0.32(-0.53%)
Jan 31, 2019 61.12 62.05 61.12 61.77 8,532,859 +0.56(+0.91%)
Jan 30, 2019 61.04 61.57 60.85 61.21 4,821,283 +0.09(+0.15%)
Jan 29, 2019 61.16 61.38 60.59 61.12 3,936,256 -0.07(-0.11%)
Jan 28, 2019 61.01 61.27 60.24 61.19 4,782,513 -0.27(-0.43%)
Jan 25, 2019 61.47 61.91 61.19 61.45 6,108,552 +0.49(+0.80%)
Jan 24, 2019 61.32 61.38 60.57 60.97 4,857,948 -0.33(-0.54%)
Jan 23, 2019 61.63 61.89 60.70 61.30 4,898,866 +0.10(+0.17%)
Jan 22, 2019 61.65 61.82 60.78 61.20 6,525,488 -0.72(-1.16%)
Jan 18, 2019 61.91 62.30 61.51 61.92 6,480,554 +0.38(+0.61%)
Jan 17, 2019 60.98 61.78 60.94 61.54 4,227,101 -0.01(-0.01%)
Jan 16, 2019 61.56 62.05 61.41 61.55 4,428,042 +0.18(+0.29%)
Jan 15, 2019 60.67 61.53 60.52 61.37 4,745,179 +0.97(+1.61%)
Jan 14, 2019 61.04 61.12 60.14 60.39 6,956,207 -0.91(-1.48%)
Jan 11, 2019 62.06 62.08 60.80 61.30 6,649,944 -0.66(-1.06%)
Jan 10, 2019 61.57 62.19 60.91 61.96 6,001,746 +0.21(+0.35%)
Jan 09, 2019 61.39 62.10 61.15 61.74 7,390,852 +0.74(+1.21%)
Jan 08, 2019 60.28 61.27 59.96 61.01 7,498,865 +1.20(+2.00%)
Jan 07, 2019 59.11 60.30 58.83 59.81 7,149,614 +0.34(+0.58%)
Jan 04, 2019 58.50 59.96 58.13 59.47 8,034,891 +1.91(+3.33%)
Jan 03, 2019 57.96 58.21 57.03 57.56 6,817,727 -0.61(-1.04%)
Jan 02, 2019 57.44 58.52 57.01 58.16 6,465,760 -0.25(-0.42%)
Dec 31, 2018 58.59 58.74 57.91 58.41 5,697,946 +0.24(+0.41%)
Dec 28, 2018 58.61 59.05 57.78 58.17 6,061,760 -0.27(-0.45%)
Dec 27, 2018 57.41 58.46 56.20 58.44 7,604,844 +0.55(+0.95%)
Dec 26, 2018 55.91 57.95 55.15 57.89 7,701,639 +2.10(+3.77%)
Dec 24, 2018 57.25 57.44 55.67 55.79 6,560,453 -1.71(-2.97%)
Dec 21, 2018 59.53 60.95 57.09 57.50 26,395,526 -2.01(-3.38%)
Dec 20, 2018 61.45 61.82 58.52 59.51 14,684,524 -3.15(-5.02%)
Dec 19, 2018 64.84 64.92 62.05 62.65 12,942,661 -1.87(-2.90%)
Dec 18, 2018 65.79 66.41 64.43 64.52 10,544,937 -0.63(-0.97%)
Dec 17, 2018 66.61 66.99 64.80 65.16 12,722,736 -2.15(-3.20%)
Dec 14, 2018 67.76 68.47 67.05 67.31 10,858,713 -3.06(-4.35%)
Dec 13, 2018 70.70 71.07 69.82 70.37 5,546,008 -0.10(-0.15%)
Dec 12, 2018 70.48 71.23 70.19 70.47 5,667,466 +0.54(+0.77%)
Dec 11, 2018 70.04 70.40 69.03 69.93 6,372,112 +0.56(+0.80%)
Dec 10, 2018 69.75 70.03 68.12 69.38 6,579,800 -0.03(-0.04%)
Dec 07, 2018 70.46 71.13 69.17 69.40 7,197,769 -1.50(-2.11%)
Dec 06, 2018 70.44 71.44 69.05 70.90 9,354,644 +0.10(+0.14%)
Dec 04, 2018 73.46 73.78 70.44 70.80 9,778,855 -2.45(-3.35%)
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.