Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.30 52.47 51.28 51.46 5,680,152 -0.51(-0.98%)
Apr 27, 2018 51.55 52.57 51.40 51.97 5,903,968 +0.29(+0.55%)
Apr 26, 2018 51.18 52.00 50.98 51.69 6,315,335 +0.61(+1.20%)
Apr 25, 2018 50.33 51.29 49.86 51.07 5,572,180 +0.74(+1.46%)
Apr 24, 2018 50.40 50.84 49.87 50.34 5,711,540 +0.31(+0.62%)
Apr 23, 2018 49.76 50.11 49.42 50.03 5,721,037 +0.53(+1.06%)
Apr 20, 2018 50.24 50.56 49.36 49.50 7,643,520 -1.05(-2.08%)
Apr 19, 2018 51.18 51.35 50.23 50.56 4,137,589 -0.76(-1.48%)
Apr 18, 2018 51.11 51.73 51.11 51.31 3,948,856 +0.22(+0.44%)
Apr 17, 2018 51.66 51.89 50.25 51.09 10,260,461 -0.19(-0.38%)
Apr 16, 2018 49.71 52.78 49.50 51.28 12,455,129 +1.86(+3.76%)
Apr 13, 2018 49.98 49.98 48.98 49.43 4,378,425 -0.17(-0.34%)
Apr 12, 2018 49.78 50.04 49.27 49.60 5,543,073 -0.05(-0.11%)
Apr 11, 2018 49.07 49.95 48.87 49.65 7,543,507 +0.27(+0.55%)
Apr 10, 2018 49.16 49.56 48.55 49.38 6,151,841 +0.70(+1.45%)
Apr 09, 2018 49.22 49.43 48.53 48.67 5,144,377 -0.48(-0.98%)
Apr 06, 2018 49.84 50.18 48.94 49.15 6,599,421 -0.91(-1.83%)
Apr 05, 2018 50.91 51.06 49.98 50.07 6,859,085 -0.67(-1.31%)
Apr 04, 2018 48.48 51.12 48.48 50.73 10,913,209 +1.81(+3.70%)
Apr 03, 2018 49.20 49.21 47.81 48.92 13,760,578 +0.05(+0.11%)
Apr 02, 2018 50.42 50.69 48.39 48.87 10,078,494 -1.84(-3.62%)
Mar 29, 2018 50.70 50.70 50.70 0 -1.64(-3.14%)
Mar 28, 2018 52.27 52.66 50.97 52.34 13,074,021 +1.26(+2.47%)
Mar 27, 2018 52.54 52.64 50.86 51.08 10,302,990 -1.17(-2.24%)
Mar 26, 2018 51.21 52.34 51.21 52.25 6,930,439 +1.58(+3.12%)
Mar 23, 2018 51.16 51.69 50.62 50.67 8,100,623 -0.31(-0.61%)
Mar 22, 2018 50.95 51.99 50.79 50.98 5,901,935 -0.34(-0.66%)
Mar 21, 2018 51.08 52.00 50.87 51.32 5,767,821 +0.17(+0.33%)
Mar 20, 2018 51.66 51.89 50.69 51.15 5,462,023 -0.44(-0.86%)
Mar 19, 2018 52.25 52.38 51.28 51.59 5,811,284 -0.74(-1.41%)
Mar 16, 2018 52.42 52.75 52.02 52.33 13,310,333 +0.15(+0.28%)
Mar 15, 2018 53.11 53.41 51.95 52.18 6,152,238 -0.91(-1.71%)
Mar 14, 2018 54.22 54.60 52.66 53.09 7,483,515 -1.01(-1.88%)
Mar 13, 2018 54.71 54.76 53.82 54.10 5,830,555 -0.22(-0.41%)
Mar 12, 2018 54.71 55.13 54.17 54.33 6,152,072 -0.35(-0.64%)
Mar 09, 2018 53.61 54.75 53.11 54.68 5,169,751 +1.26(+2.36%)
Mar 08, 2018 54.06 54.34 53.05 53.41 5,984,581 -0.41(-0.76%)
Mar 07, 2018 54.41 53.42 53.82 5,373,205 -0.22(-0.42%)
Mar 06, 2018 54.64 54.64 53.30 54.05 5,806,181 -0.59(-1.08%)
Mar 05, 2018 54.24 54.73 53.74 54.64 9,638,755 -0.02(-0.04%)
Mar 02, 2018 53.86 54.79 53.77 54.66 6,045,783 +0.29(+0.54%)
Mar 01, 2018 53.48 55.08 53.41 54.37 9,407,991 +1.01(+1.90%)
Feb 28, 2018 53.74 54.22 53.19 53.35 10,553,506 -0.19(-0.36%)
Feb 27, 2018 54.82 54.99 53.06 53.55 8,137,097 -1.13(-2.07%)
Feb 26, 2018 54.56 54.75 53.82 54.68 4,162,187 +0.19(+0.34%)
Feb 23, 2018 54.46 54.46 53.51 54.49 4,023,971 +0.53(+0.99%)
Feb 22, 2018 53.68 53.96 6,072,845 +0.03(+0.06%)
Feb 21, 2018 54.93 55.20 53.86 53.92 6,015,587 -0.99(-1.81%)
Feb 20, 2018 54.85 55.18 54.36 54.92 7,205,710 -0.01(-0.01%)
Feb 16, 2018 54.92 54.92 54.92 0 +0.88(+1.63%)
Feb 15, 2018 53.43 54.04 52.93 54.04 5,885,922 +1.00(+1.88%)
Feb 14, 2018 52.35 53.67 52.35 53.04 7,174,724 +0.46(+0.88%)
Feb 13, 2018 52.25 54.29 51.95 52.58 8,811,030 -0.13(-0.25%)
Feb 12, 2018 52.83 53.46 52.25 52.71 5,192,661 +0.00(+0.00%)
Feb 09, 2018 53.03 53.35 51.08 52.71 9,471,907 +0.18(+0.35%)
Feb 08, 2018 55.10 55.32 52.51 52.52 9,058,535 -2.55(-4.63%)
Feb 07, 2018 54.93 56.35 54.79 55.07 5,616,914 -0.20(-0.36%)
Feb 06, 2018 53.20 55.58 52.59 55.27 8,843,237 +0.28(+0.52%)
Feb 05, 2018 56.62 57.14 54.48 54.99 9,189,996 -1.65(-2.91%)
Feb 02, 2018 58.42 58.70 56.47 56.63 9,124,216 -1.92(-3.29%)
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.