Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.05 52.19 51.45 51.89 6,413,468 +0.21(+0.41%)
Dec 28, 2018 52.07 52.46 51.33 51.68 6,822,967 -0.24(-0.45%)
Dec 27, 2018 51.01 51.94 49.93 51.92 8,559,825 +0.49(+0.95%)
Dec 26, 2018 49.67 51.48 48.99 51.43 8,668,775 +1.87(+3.77%)
Dec 24, 2018 50.86 51.04 49.46 49.56 7,384,284 -1.52(-2.97%)
Dec 21, 2018 52.89 54.15 50.72 51.08 29,710,154 -1.78(-3.38%)
Dec 20, 2018 54.59 54.92 51.99 52.87 16,528,538 -2.79(-5.02%)
Dec 19, 2018 57.61 57.67 55.13 55.66 14,567,940 -1.66(-2.90%)
Dec 18, 2018 58.45 59.00 57.24 57.32 11,869,121 -0.56(-0.97%)
Dec 17, 2018 59.18 59.52 57.57 57.89 14,320,399 -1.91(-3.20%)
Dec 14, 2018 60.20 60.83 59.57 59.80 12,222,300 -2.72(-4.35%)
Dec 13, 2018 62.82 63.14 62.03 62.52 6,242,450 -0.09(-0.15%)
Dec 12, 2018 62.62 63.29 62.36 62.61 6,379,160 +0.48(+0.77%)
Dec 11, 2018 62.22 62.54 61.33 62.13 7,172,292 +0.49(+0.80%)
Dec 10, 2018 61.97 62.22 60.52 61.64 7,406,061 -0.02(-0.04%)
Dec 07, 2018 62.59 63.20 61.46 61.66 8,101,632 -1.33(-2.11%)
Dec 06, 2018 62.58 63.47 61.34 62.99 10,529,357 +0.09(+0.14%)
Dec 04, 2018 65.26 65.55 62.58 62.90 11,006,838 -2.18(-3.35%)
Dec 03, 2018 64.58 65.18 64.31 65.08 8,157,912 +0.77(+1.20%)
Nov 30, 2018 64.44 64.79 63.64 64.30 10,959,699 -0.14(-0.21%)
Nov 29, 2018 63.67 64.65 63.67 64.44 7,906,116 +0.16(+0.25%)
Nov 28, 2018 63.66 64.30 62.88 64.28 8,818,907 +0.85(+1.34%)
Nov 27, 2018 62.09 63.44 61.82 63.43 7,961,131 +1.38(+2.23%)
Nov 26, 2018 61.85 62.41 61.50 62.05 6,853,686 +0.68(+1.10%)
Nov 23, 2018 60.08 61.90 60.01 61.37 3,576,468 +0.80(+1.32%)
Nov 21, 2018 60.57 60.57 60.57 0 -0.02(-0.04%)
Nov 20, 2018 61.58 62.07 59.45 60.60 10,884,632 -1.62(-2.60%)
Nov 19, 2018 62.53 63.03 62.06 62.22 7,979,974 -0.46(-0.73%)
Nov 16, 2018 62.63 63.09 61.94 62.67 4,745,055 +0.17(+0.28%)
Nov 15, 2018 61.93 62.59 61.39 62.50 5,708,092 +0.58(+0.94%)
Nov 14, 2018 62.56 63.17 61.46 61.91 7,057,023 -0.30(-0.49%)
Nov 13, 2018 62.48 62.79 61.84 62.22 5,761,095 +0.08(+0.13%)
Nov 12, 2018 62.57 62.72 61.96 62.13 4,667,585 -0.44(-0.70%)
Nov 09, 2018 62.66 63.02 62.07 62.57 4,742,685 -0.04(-0.06%)
Nov 08, 2018 61.90 63.04 61.75 62.61 7,036,369 +0.74(+1.19%)
Nov 07, 2018 61.00 61.91 60.85 61.87 8,131,234 +0.99(+1.63%)
Nov 06, 2018 60.49 60.92 60.11 60.88 8,294,468 +0.48(+0.79%)
Nov 05, 2018 60.13 60.58 59.70 60.41 8,023,925 +0.51(+0.84%)
Nov 02, 2018 60.63 60.75 59.31 59.90 9,528,787 -0.45(-0.75%)
Nov 01, 2018 60.04 60.63 59.83 60.36 8,431,023 +0.10(+0.16%)
Oct 31, 2018 59.52 60.62 58.66 60.26 17,175,274 +0.73(+1.23%)
Oct 30, 2018 58.26 59.63 57.86 59.52 9,192,567 +1.50(+2.58%)
Oct 29, 2018 57.99 58.68 57.03 58.03 8,470,055 +0.45(+0.77%)
Oct 26, 2018 55.54 57.98 55.52 57.58 15,989,601 +0.37(+0.65%)
Oct 25, 2018 56.55 57.30 55.97 57.21 8,517,996 +1.16(+2.08%)
Oct 24, 2018 58.40 58.78 55.95 56.05 11,898,365 -2.31(-3.96%)
Oct 23, 2018 58.37 58.77 57.71 58.36 6,743,700 -0.29(-0.50%)
Oct 22, 2018 58.59 59.00 58.23 58.66 7,564,616 +0.23(+0.39%)
Oct 19, 2018 58.17 58.92 57.92 58.43 7,856,791 +0.58(+1.01%)
Oct 18, 2018 58.20 58.65 57.63 57.85 7,783,798 -0.30(-0.52%)
Oct 17, 2018 57.48 58.53 57.21 58.15 8,283,142 +0.53(+0.92%)
Oct 16, 2018 56.79 57.75 56.18 57.62 10,245,045 +1.18(+2.09%)
Oct 15, 2018 55.21 56.92 55.14 56.44 10,999,119 +0.92(+1.66%)
Oct 12, 2018 53.97 55.72 53.20 55.52 12,871,190 +1.96(+3.67%)
Oct 11, 2018 52.69 56.19 52.64 53.56 20,396,172 -1.07(-1.95%)
Oct 10, 2018 55.57 56.06 54.62 54.62 10,602,906 -0.94(-1.70%)
Oct 09, 2018 55.57 55.76 55.08 55.57 6,876,962 -0.45(-0.80%)
Oct 08, 2018 54.77 56.31 54.76 56.01 8,581,087 +1.24(+2.26%)
Oct 05, 2018 55.21 55.50 54.49 54.77 7,497,504 -0.63(-1.13%)
Oct 04, 2018 55.66 56.00 55.08 55.40 5,073,906 -0.35(-0.62%)
Oct 03, 2018 55.67 56.10 55.51 55.75 8,042,756 +0.23(+0.42%)
Oct 02, 2018 54.61 55.72 54.40 55.51 5,087,372 +0.78(+1.42%)
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.