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 (%)
Feb 28, 2019 54.55 54.91 54.21 54.39 10,177,144 -0.14(-0.25%)
Feb 27, 2019 54.31 54.69 54.16 54.52 5,183,372 -0.08(-0.15%)
Feb 26, 2019 54.63 54.79 54.15 54.61 4,579,665 +0.13(+0.24%)
Feb 25, 2019 54.19 54.75 54.04 54.48 5,639,217 +0.67(+1.25%)
Feb 22, 2019 53.81 53.94 53.34 53.81 6,451,721 -0.03(-0.06%)
Feb 21, 2019 54.72 54.78 53.68 53.84 5,866,995 -1.02(-1.85%)
Feb 20, 2019 55.75 55.97 54.65 54.85 10,316,591 -2.01(-3.53%)
Feb 19, 2019 56.14 57.26 56.08 56.86 8,344,067 +0.76(+1.36%)
Feb 15, 2019 55.70 56.40 55.51 56.10 6,113,355 +1.01(+1.83%)
Feb 14, 2019 54.76 55.35 54.46 55.09 5,046,135 +0.09(+0.17%)
Feb 13, 2019 54.56 55.21 54.48 55.00 5,079,316 +0.66(+1.22%)
Feb 12, 2019 54.03 54.66 53.68 54.34 5,241,488 +0.83(+1.55%)
Feb 11, 2019 53.34 53.56 53.18 53.51 4,586,070 +0.27(+0.50%)
Feb 08, 2019 53.76 53.84 52.80 53.24 5,451,416 -0.82(-1.52%)
Feb 07, 2019 54.03 54.19 53.44 54.06 6,098,465 -0.20(-0.38%)
Feb 06, 2019 53.91 54.45 53.82 54.27 5,710,851 +0.12(+0.22%)
Feb 05, 2019 54.20 54.47 53.79 54.15 6,897,024 -0.11(-0.21%)
Feb 04, 2019 54.54 54.58 53.84 54.26 7,157,816 -0.32(-0.58%)
Feb 01, 2019 54.96 55.09 54.31 54.58 6,113,978 -0.29(-0.53%)
Jan 31, 2019 54.29 55.12 54.29 54.87 9,606,129 +0.49(+0.91%)
Jan 30, 2019 54.22 54.69 54.05 54.38 5,427,708 +0.08(+0.15%)
Jan 29, 2019 54.33 54.52 53.82 54.29 4,431,362 -0.06(-0.11%)
Jan 28, 2019 54.19 54.42 53.51 54.35 5,384,061 -0.24(-0.43%)
Jan 25, 2019 54.60 54.99 54.35 54.59 6,876,891 +0.43(+0.80%)
Jan 24, 2019 54.47 54.52 53.81 54.16 5,468,985 -0.30(-0.54%)
Jan 23, 2019 54.75 54.98 53.92 54.45 5,515,050 +0.09(+0.17%)
Jan 22, 2019 54.76 54.91 53.99 54.36 7,346,270 -0.64(-1.16%)
Jan 18, 2019 54.99 55.34 54.64 55.00 7,295,684 +0.33(+0.61%)
Jan 17, 2019 54.17 54.88 54.13 54.66 4,758,790 -0.01(-0.01%)
Jan 16, 2019 54.68 55.12 54.55 54.67 4,985,005 +0.16(+0.29%)
Jan 15, 2019 53.89 54.66 53.76 54.51 5,342,032 +0.87(+1.61%)
Jan 14, 2019 54.22 54.29 53.42 53.65 7,831,164 -0.80(-1.48%)
Jan 11, 2019 55.13 55.14 54.01 54.45 7,486,380 -0.58(-1.06%)
Jan 10, 2019 54.69 55.24 54.10 55.04 6,756,650 +0.19(+0.35%)
Jan 09, 2019 54.53 55.16 54.31 54.85 8,320,480 +0.65(+1.20%)
Jan 08, 2019 53.55 54.42 53.26 54.19 8,442,079 +1.06(+2.00%)
Jan 07, 2019 52.51 53.56 52.26 53.13 8,048,898 +0.30(+0.57%)
Jan 04, 2019 51.96 53.26 51.63 52.83 9,045,526 +1.70(+3.33%)
Jan 03, 2019 51.48 51.70 50.66 51.13 7,675,267 -0.54(-1.04%)
Jan 02, 2019 51.03 51.98 50.64 51.66 7,279,028 -0.22(-0.42%)
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%)
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.