Skip to main content

Walgreens Boots Alliance (NQ: WBA )

42.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 55.28 55.45 53.79 54.49 6,642,211 -0.91(-1.64%)
Jul 30, 2019 54.99 55.65 54.61 55.40 2,773,495 +0.28(+0.51%)
Jul 29, 2019 55.09 55.54 54.97 55.12 2,793,114 +0.07(+0.13%)
Jul 26, 2019 54.86 55.14 54.58 55.05 3,009,400 +0.29(+0.53%)
Jul 25, 2019 55.20 55.25 54.50 54.76 3,071,669 -0.44(-0.80%)
Jul 24, 2019 54.64 55.21 54.26 55.20 4,000,534 +0.55(+1.01%)
Jul 23, 2019 54.14 54.88 53.74 54.65 4,583,009 +0.71(+1.32%)
Jul 22, 2019 54.66 54.66 53.66 53.94 3,945,120 -0.50(-0.92%)
Jul 19, 2019 54.86 55.11 54.37 54.44 3,639,600 -0.38(-0.69%)
Jul 18, 2019 54.30 54.96 53.82 54.82 4,249,179 +0.30(+0.55%)
Jul 17, 2019 55.69 55.80 54.26 54.52 5,185,633 -1.29(-2.31%)
Jul 16, 2019 56.08 56.15 55.69 55.81 3,661,085 -0.08(-0.14%)
Jul 15, 2019 55.96 56.16 55.74 55.89 3,581,098 +0.15(+0.27%)
Jul 12, 2019 56.25 56.26 55.56 55.74 3,826,200 +0.12(+0.22%)
Jul 11, 2019 56.56 56.95 55.29 55.62 7,161,577 +0.05(+0.09%)
Jul 10, 2019 55.78 56.15 55.40 55.57 5,217,949 +0.07(+0.13%)
Jul 09, 2019 55.35 55.78 55.13 55.50 3,517,175 +0.07(+0.13%)
Jul 08, 2019 55.17 55.51 54.88 55.43 3,819,642 +0.24(+0.43%)
Jul 05, 2019 55.11 55.56 54.75 55.19 4,120,500 +0.00(+0.00%)
Jul 03, 2019 55.07 55.50 54.85 55.19 3,990,500 +0.23(+0.42%)
Jul 02, 2019 54.70 55.15 54.19 54.96 5,108,065 +0.31(+0.57%)
Jul 01, 2019 55.36 55.68 54.32 54.65 5,730,947 -0.02(-0.04%)
Jun 28, 2019 54.47 54.79 53.85 54.67 10,395,601 +0.15(+0.28%)
Jun 27, 2019 53.70 55.19 53.50 54.52 12,143,387 +2.14(+4.09%)
Jun 26, 2019 53.06 53.12 52.29 52.38 5,945,175 -0.57(-1.08%)
Jun 25, 2019 51.85 53.48 51.46 52.95 8,534,108 +1.00(+1.92%)
Jun 24, 2019 52.35 52.59 51.78 51.95 6,725,537 -0.50(-0.95%)
Jun 21, 2019 52.77 53.35 52.43 52.45 13,972,700 -0.43(-0.81%)
Jun 20, 2019 52.93 53.51 52.51 52.88 6,157,641 -0.02(-0.04%)
Jun 19, 2019 52.99 53.26 52.51 52.90 4,959,068 +0.10(+0.19%)
Jun 18, 2019 53.28 53.93 52.67 52.80 5,977,715 -0.01(-0.02%)
Jun 17, 2019 52.57 53.16 52.13 52.81 4,108,652 +0.24(+0.46%)
Jun 14, 2019 52.87 53.05 52.12 52.57 3,246,300 -0.32(-0.61%)
Jun 13, 2019 52.40 53.02 52.30 52.89 3,329,262 +0.77(+1.48%)
Jun 12, 2019 52.95 52.95 51.65 52.12 4,213,202 -0.76(-1.44%)
Jun 11, 2019 52.61 53.26 52.56 52.88 4,503,966 +0.59(+1.13%)
Jun 10, 2019 52.10 52.69 51.87 52.29 3,669,280 +0.32(+0.62%)
Jun 07, 2019 51.24 52.10 50.80 51.97 4,217,600 +0.99(+1.94%)
Jun 06, 2019 50.92 51.15 50.38 50.98 3,418,137 +0.18(+0.35%)
Jun 05, 2019 51.83 51.87 50.50 50.80 4,507,725 -0.70(-1.36%)
Jun 04, 2019 50.50 51.63 50.35 51.50 5,977,618 +1.50(+3.00%)
Jun 03, 2019 49.52 50.65 49.52 50.00 6,024,224 +0.66(+1.34%)
May 31, 2019 50.29 50.31 49.31 49.34 6,568,100 -1.21(-2.39%)
May 30, 2019 51.23 51.29 50.20 50.55 3,844,414 -0.58(-1.13%)
May 29, 2019 51.57 51.60 50.79 51.13 4,209,108 -0.56(-1.08%)
May 28, 2019 51.84 52.28 51.63 51.69 6,458,100 -0.08(-0.15%)
May 24, 2019 51.78 51.84 51.16 51.77 4,296,000 +0.16(+0.31%)
May 23, 2019 52.49 52.50 51.36 51.61 5,041,446 -1.33(-2.51%)
May 22, 2019 52.77 53.01 52.39 52.94 3,372,200 +0.18(+0.34%)
May 21, 2019 52.40 52.85 52.17 52.76 4,267,815 +0.50(+0.96%)
May 20, 2019 52.03 52.72 51.87 52.26 4,641,135 -0.01(-0.02%)
May 17, 2019 52.23 52.84 51.93 52.27 4,812,200 -0.23(-0.44%)
May 16, 2019 53.00 53.44 52.31 52.50 4,719,584 -0.24(-0.46%)
May 15, 2019 52.23 52.96 51.79 52.74 4,570,159 +0.16(+0.30%)
May 14, 2019 52.23 53.09 52.05 52.58 5,458,542 +0.46(+0.88%)
May 13, 2019 52.94 53.09 51.96 52.12 5,670,394 -1.30(-2.43%)
May 10, 2019 53.48 53.60 52.52 53.42 5,039,200 -0.14(-0.26%)
May 09, 2019 53.24 53.81 52.67 53.56 4,661,175 +0.06(+0.11%)
May 08, 2019 52.95 53.85 52.38 53.50 5,346,868 +0.56(+1.06%)
May 07, 2019 53.50 53.87 52.67 52.94 6,445,479 -0.98(-1.82%)
May 06, 2019 53.72 54.10 53.13 53.92 5,520,914 -0.16(-0.30%)
May 03, 2019 54.18 54.33 53.84 54.08 5,516,900 +0.29(+0.54%)
May 02, 2019 53.81 53.90 52.98 53.79 5,301,766 +0.11(+0.20%)
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.