Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.150 +0.140 (+1.55%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 48.84 48.84 48.84 0 -1.58(-3.14%)
Mar 28, 2018 50.35 50.73 49.10 50.43 13,571,798 +1.22(+2.47%)
Mar 27, 2018 50.61 50.71 49.00 49.21 10,695,263 -1.13(-2.24%)
Mar 26, 2018 49.34 50.43 49.33 50.34 7,194,307 +1.52(+3.12%)
Mar 23, 2018 49.28 49.80 48.76 48.81 8,409,044 -0.30(-0.61%)
Mar 22, 2018 49.08 50.09 48.93 49.11 6,126,643 -0.33(-0.66%)
Mar 21, 2018 49.21 50.09 49.00 49.44 5,987,424 +0.16(+0.33%)
Mar 20, 2018 49.77 49.98 48.83 49.28 5,669,982 -0.43(-0.86%)
Mar 19, 2018 50.34 50.46 49.40 49.70 6,032,542 -0.71(-1.41%)
Mar 16, 2018 50.50 50.81 50.12 50.41 13,817,107 +0.14(+0.28%)
Mar 15, 2018 51.16 51.45 50.04 50.27 6,386,477 -0.87(-1.71%)
Mar 14, 2018 52.23 52.60 50.73 51.14 7,768,441 -0.98(-1.88%)
Mar 13, 2018 52.70 52.75 51.85 52.12 6,052,546 -0.22(-0.41%)
Mar 12, 2018 52.71 53.10 52.19 52.33 6,386,304 -0.34(-0.64%)
Mar 09, 2018 51.64 52.74 51.16 52.67 5,366,583 +1.22(+2.36%)
Mar 08, 2018 52.08 52.34 51.10 51.45 6,212,436 -0.40(-0.76%)
Mar 07, 2018 52.41 51.46 51.85 5,577,783 -0.22(-0.42%)
Mar 06, 2018 52.63 52.63 51.34 52.07 6,027,244 -0.57(-1.08%)
Mar 05, 2018 52.25 52.72 51.77 52.63 10,005,738 -0.02(-0.04%)
Mar 02, 2018 51.89 52.78 51.80 52.66 6,275,969 +0.28(+0.54%)
Mar 01, 2018 51.52 53.06 51.45 52.37 9,766,188 +0.98(+1.90%)
Feb 28, 2018 51.77 52.23 51.24 51.39 10,955,317 -0.19(-0.36%)
Feb 27, 2018 52.81 52.97 51.11 51.58 8,446,907 -1.09(-2.07%)
Feb 26, 2018 52.56 52.74 51.85 52.67 4,320,657 +0.18(+0.34%)
Feb 23, 2018 52.46 52.46 51.54 52.49 4,177,179 +0.51(+0.99%)
Feb 22, 2018 51.71 51.98 6,304,061 +0.03(+0.06%)
Feb 21, 2018 52.92 53.18 51.88 51.95 6,244,623 -0.95(-1.81%)
Feb 20, 2018 52.83 53.16 52.36 52.90 7,480,058 -0.01(-0.01%)
Feb 16, 2018 52.91 52.91 52.91 0 +0.85(+1.63%)
Feb 15, 2018 51.47 52.06 50.99 52.06 6,110,021 +0.96(+1.88%)
Feb 14, 2018 50.43 51.70 50.43 51.10 7,447,892 +0.45(+0.88%)
Feb 13, 2018 50.34 52.30 50.05 50.65 9,146,498 -0.13(-0.25%)
Feb 12, 2018 50.89 51.50 50.34 50.77 5,390,365 +0.00(+0.00%)
Feb 09, 2018 51.09 51.40 49.20 50.77 9,832,537 +0.18(+0.35%)
Feb 08, 2018 53.08 53.29 50.58 50.60 9,403,426 -2.45(-4.63%)
Feb 07, 2018 52.91 54.28 52.78 53.05 5,830,770 -0.19(-0.36%)
Feb 06, 2018 51.25 53.54 50.66 53.24 9,179,932 +0.27(+0.52%)
Feb 05, 2018 54.54 55.05 52.48 52.97 9,539,893 -1.59(-2.91%)
Feb 02, 2018 56.28 56.55 54.39 54.56 9,471,609 -1.85(-3.29%)
Feb 01, 2018 55.28 56.63 54.64 56.41 7,008,514 +0.59(+1.06%)
Jan 31, 2018 56.89 57.03 55.56 55.82 9,088,990 -0.65(-1.14%)
Jan 30, 2018 57.82 58.52 57.12 56.46 15,119,541 -3.07(-5.16%)
Jan 29, 2018 58.70 59.84 58.66 59.53 8,425,063 +0.83(+1.41%)
Jan 26, 2018 58.22 58.74 57.87 58.70 5,237,556 +0.65(+1.12%)
Jan 25, 2018 57.74 58.18 57.37 58.05 5,551,334 +0.70(+1.22%)
Jan 24, 2018 57.33 57.72 57.11 57.35 5,417,259 +0.23(+0.40%)
Jan 23, 2018 57.06 57.26 56.52 57.12 5,062,362 -0.28(-0.49%)
Jan 22, 2018 56.84 57.44 56.68 57.41 4,879,500 +0.69(+1.22%)
Jan 19, 2018 56.24 56.74 56.20 56.72 9,234,928 +0.35(+0.62%)
Jan 18, 2018 56.06 56.63 56.02 56.37 7,534,967 +0.16(+0.29%)
Jan 17, 2018 56.83 56.85 56.06 56.20 6,183,848 -0.19(-0.33%)
Jan 16, 2018 56.70 56.78 56.31 56.39 6,406,129 -0.03(-0.05%)
Jan 12, 2018 56.42 56.42 56.42 0 +0.51(+0.92%)
Jan 11, 2018 54.85 55.95 54.81 55.91 8,500,358 +0.96(+1.75%)
Jan 10, 2018 55.02 54.94 6,151,528 +0.49(+0.90%)
Jan 09, 2018 54.94 55.02 54.29 54.45 5,591,065 -0.32(-0.58%)
Jan 08, 2018 54.25 54.88 53.96 54.77 7,162,726 +0.69(+1.28%)
Jan 05, 2018 53.33 54.33 53.27 54.08 12,225,328 +0.98(+1.84%)
Jan 04, 2018 54.51 54.51 52.46 53.10 16,791,692 -2.90(-5.18%)
Jan 03, 2018 55.69 56.22 55.11 56.00 9,631,660 +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.