Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.04 52.18 51.44 51.88 6,414,639 +0.21(+0.41%)
Dec 28, 2018 52.06 52.45 51.32 51.67 6,824,213 -0.24(-0.45%)
Dec 27, 2018 51.00 51.93 49.92 51.91 8,561,388 +0.49(+0.95%)
Dec 26, 2018 49.66 51.47 48.98 51.42 8,670,358 +1.87(+3.77%)
Dec 24, 2018 50.85 51.03 49.45 49.55 7,385,632 -1.52(-2.97%)
Dec 21, 2018 52.88 54.14 50.72 51.07 29,715,578 -1.78(-3.38%)
Dec 20, 2018 54.58 54.91 51.98 52.86 16,531,556 -2.79(-5.02%)
Dec 19, 2018 57.59 57.66 55.12 55.65 14,570,600 -1.66(-2.90%)
Dec 18, 2018 58.44 58.99 57.23 57.31 11,871,288 -0.56(-0.97%)
Dec 17, 2018 59.17 59.51 57.56 57.88 14,323,013 -1.91(-3.20%)
Dec 14, 2018 60.19 60.82 59.56 59.79 12,224,531 -2.72(-4.35%)
Dec 13, 2018 62.80 63.13 62.02 62.51 6,243,590 -0.09(-0.15%)
Dec 12, 2018 62.61 63.27 62.35 62.60 6,380,324 +0.48(+0.77%)
Dec 11, 2018 62.21 62.53 61.32 62.12 7,173,602 +0.49(+0.80%)
Dec 10, 2018 61.96 62.20 60.51 61.63 7,407,413 -0.02(-0.04%)
Dec 07, 2018 62.58 63.18 61.44 61.65 8,103,111 -1.33(-2.11%)
Dec 06, 2018 62.57 63.46 61.33 62.98 10,531,279 +0.09(+0.15%)
Dec 04, 2018 65.25 65.54 62.57 62.89 11,008,848 -2.18(-3.35%)
Dec 03, 2018 64.57 65.17 64.30 65.07 8,159,402 +0.77(+1.20%)
Nov 30, 2018 64.43 64.78 63.63 64.29 10,961,700 -0.14(-0.21%)
Nov 29, 2018 63.66 64.64 63.66 64.43 7,907,560 +0.16(+0.25%)
Nov 28, 2018 63.65 64.28 62.87 64.27 8,820,518 +0.85(+1.34%)
Nov 27, 2018 62.07 63.43 61.81 63.42 7,962,585 +1.38(+2.23%)
Nov 26, 2018 61.84 62.40 61.49 62.04 6,854,938 +0.68(+1.10%)
Nov 23, 2018 60.07 61.88 59.99 61.36 3,577,121 +0.80(+1.32%)
Nov 21, 2018 60.56 60.56 60.56 0 -0.02(-0.04%)
Nov 20, 2018 61.57 62.06 59.44 60.59 10,886,619 -1.62(-2.60%)
Nov 19, 2018 62.52 63.02 62.05 62.20 7,981,431 -0.46(-0.73%)
Nov 16, 2018 62.62 63.08 61.93 62.66 4,745,922 +0.17(+0.28%)
Nov 15, 2018 61.92 62.58 61.38 62.48 5,709,134 +0.58(+0.94%)
Nov 14, 2018 62.55 63.16 61.45 61.90 7,058,312 -0.30(-0.49%)
Nov 13, 2018 62.47 62.78 61.83 62.20 5,762,147 +0.08(+0.13%)
Nov 12, 2018 62.56 62.71 61.95 62.12 4,668,437 -0.44(-0.70%)
Nov 09, 2018 62.65 63.01 62.06 62.56 4,743,551 -0.04(-0.06%)
Nov 08, 2018 61.88 63.02 61.74 62.60 7,037,654 +0.74(+1.19%)
Nov 07, 2018 60.99 61.90 60.84 61.86 8,132,720 +0.99(+1.63%)
Nov 06, 2018 60.48 60.91 60.10 60.87 8,295,983 +0.48(+0.79%)
Nov 05, 2018 60.12 60.57 59.69 60.40 8,025,391 +0.51(+0.84%)
Nov 02, 2018 60.62 60.74 59.29 59.89 9,530,528 -0.45(-0.75%)
Nov 01, 2018 60.03 60.62 59.82 60.34 8,432,564 +0.10(+0.16%)
Oct 31, 2018 59.51 60.61 58.64 60.25 17,178,412 +0.73(+1.23%)
Oct 30, 2018 58.24 59.62 57.85 59.51 9,194,246 +1.50(+2.58%)
Oct 29, 2018 57.98 58.67 57.02 58.02 8,471,603 +0.45(+0.77%)
Oct 26, 2018 55.53 57.97 55.51 57.57 15,992,523 +0.37(+0.65%)
Oct 25, 2018 56.54 57.29 55.96 57.20 8,519,553 +1.16(+2.08%)
Oct 24, 2018 58.39 58.77 55.94 56.04 11,900,539 -2.31(-3.96%)
Oct 23, 2018 58.36 58.76 57.70 58.35 6,744,932 -0.29(-0.50%)
Oct 22, 2018 58.58 58.98 58.21 58.64 7,565,998 +0.23(+0.39%)
Oct 19, 2018 58.16 58.91 57.91 58.42 7,858,227 +0.58(+1.01%)
Oct 18, 2018 58.19 58.64 57.62 57.84 7,785,220 -0.30(-0.52%)
Oct 17, 2018 57.47 58.52 57.19 58.14 8,284,656 +0.53(+0.92%)
Oct 16, 2018 56.78 57.74 56.17 57.61 10,246,917 +1.18(+2.09%)
Oct 15, 2018 55.20 56.91 55.13 56.43 11,001,129 +0.92(+1.66%)
Oct 12, 2018 53.96 55.71 53.19 55.51 12,873,542 +1.96(+3.67%)
Oct 11, 2018 52.68 56.18 52.63 53.55 20,399,898 -1.06(-1.95%)
Oct 10, 2018 55.56 56.05 54.61 54.61 10,604,843 -0.94(-1.70%)
Oct 09, 2018 55.56 55.75 55.06 55.56 6,878,218 -0.45(-0.80%)
Oct 08, 2018 54.76 56.30 54.75 56.00 8,582,655 +1.24(+2.26%)
Oct 05, 2018 55.20 55.49 54.48 54.76 7,498,874 -0.63(-1.13%)
Oct 04, 2018 55.65 55.99 55.06 55.39 5,074,833 -0.35(-0.62%)
Oct 03, 2018 55.66 56.09 55.50 55.74 8,044,226 +0.23(+0.42%)
Oct 02, 2018 54.60 55.71 54.39 55.50 5,088,301 +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.