Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.96 -1.23 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.67 53.87 53.04 53.57 8,174,176 +0.01(+0.02%)
Apr 29, 2019 52.92 53.71 52.78 53.56 5,094,538 +0.71(+1.34%)
Apr 26, 2019 52.72 52.96 52.25 52.85 7,253,700 +0.17(+0.32%)
Apr 25, 2019 53.34 53.42 52.64 52.68 6,641,190 -0.79(-1.48%)
Apr 24, 2019 53.19 53.99 53.19 53.47 5,997,307 +0.25(+0.47%)
Apr 23, 2019 54.31 54.35 53.17 53.22 8,326,687 -0.88(-1.63%)
Apr 22, 2019 54.59 54.92 54.08 54.10 5,446,180 -0.53(-0.97%)
Apr 18, 2019 55.22 55.38 54.58 54.63 7,991,200 -0.51(-0.92%)
Apr 17, 2019 55.00 55.25 54.08 55.14 10,093,175 +0.30(+0.55%)
Apr 16, 2019 54.57 54.96 53.97 54.84 7,912,123 +0.60(+1.11%)
Apr 15, 2019 53.57 54.46 53.57 54.24 5,963,470 +0.79(+1.48%)
Apr 12, 2019 53.78 54.00 53.40 53.45 7,298,700 +0.01(+0.02%)
Apr 11, 2019 54.59 54.80 53.32 53.44 8,194,114 -1.07(-1.96%)
Apr 10, 2019 54.51 54.73 54.36 54.51 5,483,236 +0.01(+0.02%)
Apr 09, 2019 54.78 55.03 54.36 54.50 8,987,552 -0.56(-1.02%)
Apr 08, 2019 54.72 55.40 54.50 55.06 7,120,170 +0.37(+0.68%)
Apr 05, 2019 54.36 55.22 54.30 54.69 10,509,399 +0.54(+1.00%)
Apr 04, 2019 54.81 55.00 53.85 54.15 14,149,850 -0.69(-1.26%)
Apr 03, 2019 55.54 55.70 54.48 54.84 17,898,772 -0.52(-0.94%)
Apr 02, 2019 55.84 56.44 55.00 55.36 36,872,148 -8.59(-13.43%)
Apr 01, 2019 63.55 64.11 63.14 63.95 6,431,849 +0.68(+1.07%)
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%)
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.