Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.41 +0.39 (+1.88%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.77 53.77 53.77 0 +0.60(+1.12%)
Aug 30, 2018 53.75 54.10 53.07 53.17 6,251,039 -0.67(-1.25%)
Aug 29, 2018 54.27 54.28 53.65 53.85 5,617,222 -0.49(-0.89%)
Aug 28, 2018 54.57 54.80 54.14 54.34 5,407,756 -0.13(-0.23%)
Aug 27, 2018 54.64 54.64 54.26 54.46 6,791,343 +0.18(+0.33%)
Aug 24, 2018 54.51 54.70 54.16 54.28 6,929,851 -0.05(-0.10%)
Aug 23, 2018 54.55 54.83 54.13 54.34 5,800,066 -0.28(-0.52%)
Aug 22, 2018 55.10 55.27 54.60 54.62 4,777,027 -0.48(-0.87%)
Aug 21, 2018 55.18 55.65 54.85 55.10 4,696,445 +0.20(+0.37%)
Aug 20, 2018 55.08 55.47 54.83 54.89 5,890,950 +0.00(+0.00%)
Aug 17, 2018 53.93 55.05 53.80 54.89 7,502,855 +0.64(+1.17%)
Aug 16, 2018 53.88 54.50 53.76 54.26 11,966,592 +0.69(+1.30%)
Aug 15, 2018 52.96 53.76 52.93 53.56 7,627,480 +0.05(+0.10%)
Aug 14, 2018 51.92 53.66 51.83 53.51 8,200,352 +1.70(+3.28%)
Aug 13, 2018 51.81 52.18 51.60 51.81 6,635,726 -0.01(-0.01%)
Aug 10, 2018 51.26 51.83 51.08 51.82 6,404,592 +0.25(+0.48%)
Aug 09, 2018 51.79 52.12 51.45 51.57 7,436,041 -0.25(-0.48%)
Aug 08, 2018 52.56 52.65 51.28 51.82 9,325,847 -0.44(-0.84%)
Aug 07, 2018 52.64 52.98 52.14 52.25 9,166,404 -0.29(-0.55%)
Aug 06, 2018 51.81 52.60 51.77 52.54 6,555,473 +0.16(+0.30%)
Aug 03, 2018 52.36 52.76 52.18 52.39 5,526,917 +0.19(+0.36%)
Aug 02, 2018 51.43 52.36 51.26 52.20 7,462,680 +0.42(+0.81%)
Aug 01, 2018 52.69 52.72 51.66 51.78 8,359,421 -0.92(-1.75%)
Jul 31, 2018 54.02 54.09 52.66 52.70 9,312,397 -1.20(-2.23%)
Jul 30, 2018 53.30 54.19 53.24 53.90 10,093,760 +0.41(+0.76%)
Jul 27, 2018 52.78 53.73 52.61 53.49 8,817,687 +0.86(+1.63%)
Jul 26, 2018 52.50 52.99 52.09 52.64 9,630,817 +0.65(+1.26%)
Jul 25, 2018 51.06 52.04 51.02 51.98 10,090,860 +0.93(+1.82%)
Jul 24, 2018 51.16 51.55 50.78 51.05 9,678,345 +0.13(+0.26%)
Jul 23, 2018 50.15 51.06 50.09 50.92 8,938,330 +0.28(+0.55%)
Jul 20, 2018 50.38 50.84 50.12 50.64 9,693,761 +0.04(+0.08%)
Jul 19, 2018 51.38 51.58 50.49 50.60 12,604,970 -0.96(-1.86%)
Jul 18, 2018 51.22 52.00 51.17 51.56 11,806,340 +0.41(+0.81%)
Jul 17, 2018 50.50 51.18 50.50 51.15 10,792,862 +0.37(+0.72%)
Jul 16, 2018 50.77 51.00 50.38 50.78 11,059,748 -0.01(-0.02%)
Jul 13, 2018 51.06 49.84 50.79 9,957,361 +1.01(+2.02%)
Jul 12, 2018 49.99 50.99 49.57 49.78 14,949,003 +0.17(+0.35%)
Jul 11, 2018 49.14 49.78 48.46 49.61 12,802,775 +0.36(+0.73%)
Jul 10, 2018 49.29 49.64 48.86 49.25 11,866,378 -0.41(-0.83%)
Jul 09, 2018 49.19 50.11 49.18 49.67 9,639,190 +0.34(+0.68%)
Jul 06, 2018 48.60 49.96 48.55 49.33 12,499,142 +0.72(+1.47%)
Jul 05, 2018 47.66 48.74 47.40 48.61 15,904,078 +1.26(+2.67%)
Jul 03, 2018 47.35 47.35 47.35 0 -0.29(-0.61%)
Jul 02, 2018 46.51 47.75 46.37 47.64 14,510,445 +0.87(+1.86%)
Jun 29, 2018 46.61 46.98 46.07 46.77 20,178,482 +0.25(+0.53%)
Jun 28, 2018 47.06 47.54 46.04 46.53 51,918,624 -5.11(-9.90%)
Jun 27, 2018 51.78 52.56 51.33 51.64 8,118,609 -0.24(-0.47%)
Jun 26, 2018 52.36 52.56 50.98 51.88 10,872,070 -0.52(-1.00%)
Jun 25, 2018 52.49 53.03 51.71 52.40 22,003,196 -0.29(-0.55%)
Jun 22, 2018 52.87 53.20 52.58 52.69 13,397,722 -0.14(-0.27%)
Jun 21, 2018 53.38 53.67 52.15 52.83 10,654,720 -0.16(-0.31%)
Jun 20, 2018 52.00 53.20 51.24 52.99 17,864,966 +2.64(+5.25%)
Jun 19, 2018 50.47 49.62 50.35 7,080,633 +0.36(+0.72%)
Jun 18, 2018 51.01 51.09 49.78 49.99 6,329,906 -1.29(-2.51%)
Jun 15, 2018 51.30 50.56 51.28 13,772,801 +0.72(+1.43%)
Jun 14, 2018 49.96 50.66 49.80 50.56 7,244,120 +0.75(+1.50%)
Jun 13, 2018 49.34 50.21 49.34 49.81 7,149,432 +0.16(+0.33%)
Jun 12, 2018 50.00 50.03 49.23 49.64 6,638,077 -0.28(-0.56%)
Jun 11, 2018 49.39 50.18 49.15 49.92 4,355,904 +0.51(+1.04%)
Jun 08, 2018 49.62 49.92 49.07 49.41 4,949,913 -0.16(-0.31%)
Jun 07, 2018 49.21 49.88 49.10 49.57 7,204,389 +0.35(+0.71%)
Jun 06, 2018 49.35 49.21 7,000,338 +0.20(+0.41%)
Jun 05, 2018 49.24 49.28 48.66 49.01 8,980,877 -0.32(-0.65%)
Jun 04, 2018 49.17 49.43 48.86 49.33 3,197,720 +0.34(+0.70%)
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.