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 (%)
Mar 29, 2018 48.83 48.83 48.83 0 -1.58(-3.14%)
Mar 28, 2018 50.34 50.72 49.10 50.42 13,574,276 +1.22(+2.47%)
Mar 27, 2018 50.60 50.70 48.99 49.20 10,697,216 -1.13(-2.24%)
Mar 26, 2018 49.33 50.42 49.32 50.33 7,195,620 +1.52(+3.12%)
Mar 23, 2018 49.27 49.79 48.75 48.80 8,410,580 -0.30(-0.61%)
Mar 22, 2018 49.07 50.08 48.92 49.10 6,127,762 -0.33(-0.66%)
Mar 21, 2018 49.20 50.08 48.99 49.43 5,988,517 +0.16(+0.33%)
Mar 20, 2018 49.76 49.98 48.82 49.27 5,671,018 -0.43(-0.86%)
Mar 19, 2018 50.33 50.45 49.39 49.69 6,033,643 -0.71(-1.41%)
Mar 16, 2018 50.49 50.80 50.11 50.40 13,819,630 +0.14(+0.28%)
Mar 15, 2018 51.15 51.45 50.04 50.26 6,387,643 -0.87(-1.71%)
Mar 14, 2018 52.22 52.59 50.72 51.13 7,769,859 -0.98(-1.88%)
Mar 13, 2018 52.69 52.74 51.84 52.11 6,053,651 -0.22(-0.41%)
Mar 12, 2018 52.70 53.09 52.18 52.33 6,387,470 -0.34(-0.64%)
Mar 09, 2018 51.63 52.73 51.15 52.66 5,367,563 +1.22(+2.36%)
Mar 08, 2018 52.07 52.33 51.09 51.45 6,213,570 -0.40(-0.76%)
Mar 07, 2018 52.40 51.45 51.84 5,578,801 -0.22(-0.42%)
Mar 06, 2018 52.62 52.62 51.33 52.06 6,028,345 -0.57(-1.08%)
Mar 05, 2018 52.24 52.71 51.76 52.62 10,007,565 -0.02(-0.04%)
Mar 02, 2018 51.88 52.77 51.79 52.65 6,277,114 +0.28(+0.54%)
Mar 01, 2018 51.51 53.05 51.44 52.36 9,767,971 +0.98(+1.90%)
Feb 28, 2018 51.76 52.22 51.23 51.39 10,957,318 -0.19(-0.36%)
Feb 27, 2018 52.80 52.96 51.10 51.57 8,448,449 -1.09(-2.07%)
Feb 26, 2018 52.55 52.73 51.84 52.66 4,321,446 +0.18(+0.34%)
Feb 23, 2018 52.45 52.45 51.53 52.48 4,177,942 +0.51(+0.99%)
Feb 22, 2018 51.70 51.97 6,305,212 +0.03(+0.06%)
Feb 21, 2018 52.91 53.17 51.87 51.94 6,245,763 -0.95(-1.81%)
Feb 20, 2018 52.83 53.15 52.36 52.89 7,481,424 -0.01(-0.01%)
Feb 16, 2018 52.90 52.90 52.90 0 +0.85(+1.63%)
Feb 15, 2018 51.46 52.05 50.98 52.05 6,111,137 +0.96(+1.88%)
Feb 14, 2018 50.42 51.69 50.42 51.09 7,449,252 +0.45(+0.88%)
Feb 13, 2018 50.33 52.29 50.04 50.64 9,148,169 -0.13(-0.25%)
Feb 12, 2018 50.88 51.49 50.33 50.77 5,391,350 +0.00(+0.00%)
Feb 09, 2018 51.08 51.39 49.19 50.77 9,834,333 +0.18(+0.35%)
Feb 08, 2018 53.07 53.28 50.57 50.59 9,405,144 -2.45(-4.63%)
Feb 07, 2018 52.90 54.27 52.77 53.04 5,831,835 -0.19(-0.36%)
Feb 06, 2018 51.24 53.53 50.65 53.23 9,181,609 +0.27(+0.52%)
Feb 05, 2018 54.53 55.04 52.47 52.96 9,541,636 -1.59(-2.91%)
Feb 02, 2018 56.27 56.53 54.38 54.55 9,473,339 -1.85(-3.29%)
Feb 01, 2018 55.27 56.62 54.63 56.40 7,009,795 +0.59(+1.06%)
Jan 31, 2018 56.88 57.02 55.55 55.81 9,090,651 -0.65(-1.14%)
Jan 30, 2018 57.81 58.51 57.11 56.45 15,122,303 -3.07(-5.16%)
Jan 29, 2018 58.69 59.83 58.65 59.52 8,426,603 +0.83(+1.41%)
Jan 26, 2018 58.21 58.73 57.86 58.69 5,238,513 +0.65(+1.12%)
Jan 25, 2018 57.73 58.17 57.36 58.04 5,552,349 +0.70(+1.22%)
Jan 24, 2018 57.32 57.71 57.10 57.34 5,418,249 +0.23(+0.40%)
Jan 23, 2018 57.05 57.25 56.51 57.11 5,063,287 -0.28(-0.49%)
Jan 22, 2018 56.83 57.42 56.67 57.40 4,880,391 +0.69(+1.22%)
Jan 19, 2018 56.23 56.73 56.19 56.71 9,236,615 +0.35(+0.62%)
Jan 18, 2018 56.05 56.62 56.01 56.36 7,536,344 +0.16(+0.29%)
Jan 17, 2018 56.82 56.84 56.05 56.19 6,184,978 -0.19(-0.33%)
Jan 16, 2018 56.69 56.76 56.30 56.38 6,407,300 -0.03(-0.05%)
Jan 12, 2018 56.41 56.41 56.41 0 +0.51(+0.92%)
Jan 11, 2018 54.84 55.94 54.80 55.90 8,501,911 +0.96(+1.75%)
Jan 10, 2018 55.01 54.93 6,152,652 +0.49(+0.90%)
Jan 09, 2018 54.93 55.01 54.28 54.44 5,592,086 -0.32(-0.58%)
Jan 08, 2018 54.24 54.87 53.95 54.76 7,164,035 +0.69(+1.28%)
Jan 05, 2018 53.32 54.32 53.26 54.07 12,227,561 +0.98(+1.84%)
Jan 04, 2018 54.50 54.50 52.45 53.09 16,794,760 -2.90(-5.18%)
Jan 03, 2018 55.68 56.20 55.10 55.99 9,633,420 +0.42(+0.75%)
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.