Skip to main content

Walgreens Boots Alliance (NQ: WBA )

17.59 -0.04 (-0.23%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.38 57.24 56.38 56.98 9,250,424 +0.51(+0.91%)
Jan 30, 2019 56.31 56.80 56.13 56.47 5,226,726 +0.09(+0.15%)
Jan 29, 2019 56.42 56.62 55.89 56.38 4,267,273 -0.06(-0.11%)
Jan 28, 2019 56.28 56.51 55.57 56.44 5,184,695 -0.24(-0.43%)
Jan 25, 2019 56.70 57.10 56.44 56.69 6,622,247 +0.45(+0.80%)
Jan 24, 2019 56.56 56.62 55.87 56.24 5,266,475 -0.31(-0.54%)
Jan 23, 2019 56.85 57.09 55.99 56.55 5,310,833 +0.09(+0.17%)
Jan 22, 2019 56.87 57.03 56.06 56.45 7,074,245 -0.66(-1.16%)
Jan 18, 2019 57.10 57.47 56.74 57.11 7,025,532 +0.35(+0.61%)
Jan 17, 2019 56.25 56.99 56.21 56.77 4,582,576 -0.01(-0.01%)
Jan 16, 2019 56.78 57.24 56.65 56.77 4,800,415 +0.17(+0.29%)
Jan 15, 2019 55.96 56.76 55.83 56.61 5,144,222 +0.90(+1.61%)
Jan 14, 2019 56.30 56.38 55.47 55.71 7,541,184 -0.84(-1.48%)
Jan 11, 2019 57.25 57.26 56.09 56.55 7,209,167 -0.61(-1.06%)
Jan 10, 2019 56.80 57.37 56.18 57.15 6,506,459 +0.20(+0.35%)
Jan 09, 2019 56.63 57.29 56.40 56.96 8,012,381 +0.68(+1.20%)
Jan 08, 2019 55.61 56.51 55.31 56.28 8,129,477 +1.10(+2.00%)
Jan 07, 2019 54.53 55.62 54.27 55.17 7,750,856 +0.32(+0.57%)
Jan 04, 2019 53.96 55.31 53.62 54.86 8,710,580 +1.77(+3.33%)
Jan 03, 2019 53.46 53.69 52.61 53.09 7,391,060 -0.56(-1.04%)
Jan 02, 2019 52.99 53.98 52.59 53.65 7,009,493 -0.23(-0.42%)
Dec 31, 2018 54.05 54.19 53.41 53.88 6,177,112 +0.22(+0.41%)
Dec 28, 2018 54.06 54.47 53.30 53.66 6,571,519 -0.24(-0.45%)
Dec 27, 2018 52.96 53.93 51.84 53.90 8,244,368 +0.50(+0.95%)
Dec 26, 2018 51.57 53.45 50.87 53.40 8,349,303 +1.94(+3.77%)
Dec 24, 2018 52.81 52.99 51.35 51.46 7,112,150 -1.58(-2.97%)
Dec 21, 2018 54.91 56.22 52.67 53.04 28,615,240 -1.85(-3.38%)
Dec 20, 2018 56.68 57.03 53.98 54.89 15,919,409 -2.90(-5.02%)
Dec 19, 2018 59.81 59.88 57.24 57.79 14,031,066 -1.73(-2.90%)
Dec 18, 2018 60.68 61.26 59.43 59.52 11,431,706 -0.58(-0.97%)
Dec 17, 2018 61.44 61.80 59.77 60.10 13,792,647 -1.99(-3.20%)
Dec 14, 2018 62.51 63.16 61.85 62.09 11,771,870 -2.82(-4.35%)
Dec 13, 2018 65.22 65.56 64.41 64.91 6,012,396 -0.09(-0.15%)
Dec 12, 2018 65.01 65.71 64.75 65.01 6,144,068 +0.50(+0.77%)
Dec 11, 2018 64.60 64.93 63.67 64.51 6,907,971 +0.51(+0.80%)
Dec 10, 2018 64.34 64.60 62.84 64.00 7,133,124 -0.02(-0.04%)
Dec 07, 2018 64.99 65.61 63.81 64.02 7,803,061 -1.38(-2.11%)
Dec 06, 2018 64.97 65.90 63.69 65.40 10,141,317 +0.09(+0.15%)
Dec 04, 2018 67.76 68.06 64.97 65.31 10,601,201 -2.26(-3.35%)
Dec 03, 2018 67.05 67.68 66.77 67.57 7,857,267 +0.80(+1.20%)
Nov 30, 2018 66.91 67.27 66.07 66.76 10,555,800 -0.14(-0.21%)
Nov 29, 2018 66.11 67.13 66.11 66.91 7,614,751 +0.17(+0.25%)
Nov 28, 2018 66.09 66.76 65.29 66.74 8,493,903 +0.88(+1.34%)
Nov 27, 2018 64.46 65.87 64.19 65.86 7,667,739 +1.44(+2.23%)
Nov 26, 2018 64.22 64.80 63.85 64.42 6,601,106 +0.70(+1.10%)
Nov 23, 2018 62.38 64.26 62.30 63.72 3,444,664 +0.83(+1.32%)
Nov 21, 2018 62.89 62.89 62.89 0 -0.02(-0.04%)
Nov 20, 2018 63.93 64.45 61.73 62.92 10,483,499 -1.68(-2.60%)
Nov 19, 2018 64.93 65.44 64.44 64.60 7,685,886 -0.47(-0.73%)
Nov 16, 2018 65.03 65.50 64.31 65.07 4,570,185 +0.18(+0.28%)
Nov 15, 2018 64.30 64.99 63.74 64.89 5,497,731 +0.61(+0.94%)
Nov 14, 2018 64.96 65.59 63.82 64.28 6,796,949 -0.32(-0.49%)
Nov 13, 2018 64.87 65.20 64.21 64.60 5,548,781 +0.09(+0.13%)
Nov 12, 2018 64.97 65.12 64.33 64.51 4,495,570 -0.46(-0.70%)
Nov 09, 2018 65.06 65.43 64.45 64.97 4,567,902 -0.04(-0.06%)
Nov 08, 2018 64.26 65.45 64.11 65.01 6,777,057 +0.76(+1.19%)
Nov 07, 2018 63.33 64.28 63.18 64.24 7,831,573 +1.03(+1.63%)
Nov 06, 2018 62.81 63.25 62.41 63.21 7,988,791 +0.49(+0.79%)
Nov 05, 2018 62.43 62.90 61.98 62.72 7,728,218 +0.53(+0.84%)
Nov 02, 2018 62.95 63.07 61.57 62.19 9,177,622 -0.47(-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.