Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.07 +0.17 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.71 51.91 50.66 50.85 6,532,500 -1.10(-2.12%)
Jan 30, 2020 52.04 52.13 51.18 51.95 3,790,135 -0.33(-0.63%)
Jan 29, 2020 52.82 52.99 52.27 52.28 3,509,782 -0.50(-0.95%)
Jan 28, 2020 52.45 52.98 52.17 52.78 4,770,967 +0.55(+1.05%)
Jan 27, 2020 51.55 52.59 51.54 52.23 5,108,535 +0.19(+0.37%)
Jan 24, 2020 53.32 53.37 51.89 52.04 6,415,400 -1.26(-2.36%)
Jan 23, 2020 53.34 53.60 52.81 53.30 4,993,304 -0.12(-0.22%)
Jan 22, 2020 53.73 54.04 53.40 53.42 3,702,949 -0.45(-0.84%)
Jan 21, 2020 54.39 54.39 53.46 53.87 5,940,638 -0.54(-0.99%)
Jan 17, 2020 54.69 54.79 54.32 54.41 5,048,200 -0.01(-0.02%)
Jan 16, 2020 54.44 54.63 54.18 54.42 4,973,089 -0.01(-0.02%)
Jan 15, 2020 54.54 54.70 54.08 54.43 3,495,630 -0.19(-0.35%)
Jan 14, 2020 54.04 54.71 53.82 54.62 4,466,831 +0.56(+1.04%)
Jan 13, 2020 54.20 54.66 53.98 54.06 5,517,797 -0.16(-0.30%)
Jan 10, 2020 54.84 54.88 54.06 54.22 6,688,300 -0.43(-0.79%)
Jan 09, 2020 55.79 56.09 54.62 54.65 8,469,885 -1.18(-2.11%)
Jan 08, 2020 56.05 56.80 54.91 55.83 17,431,772 -3.46(-5.84%)
Jan 07, 2020 59.22 59.48 58.62 59.29 4,366,186 -0.30(-0.50%)
Jan 06, 2020 59.04 59.78 58.47 59.59 6,003,312 +0.51(+0.86%)
Jan 03, 2020 58.54 59.35 58.18 59.08 4,895,800 +0.00(+0.00%)
Jan 02, 2020 59.28 59.59 58.70 59.08 5,700,478 +0.12(+0.20%)
Dec 31, 2019 58.82 59.47 58.81 58.96 3,305,100 +0.05(+0.08%)
Dec 30, 2019 59.09 59.60 58.81 58.91 3,264,522 -0.11(-0.19%)
Dec 27, 2019 58.92 59.03 58.38 59.02 3,647,800 +0.12(+0.20%)
Dec 26, 2019 58.34 59.02 58.30 58.90 2,736,143 +0.55(+0.94%)
Dec 24, 2019 58.90 58.92 58.27 58.35 1,475,400 -0.22(-0.38%)
Dec 23, 2019 58.71 59.00 58.42 58.57 4,813,169 +0.18(+0.31%)
Dec 20, 2019 58.33 58.98 57.76 58.39 8,437,500 +0.64(+1.11%)
Dec 19, 2019 57.55 58.82 57.34 57.75 5,198,911 +0.55(+0.96%)
Dec 18, 2019 57.23 57.51 56.93 57.20 4,906,107 +0.11(+0.19%)
Dec 17, 2019 57.86 58.00 56.76 57.09 5,417,516 -0.71(-1.23%)
Dec 16, 2019 58.18 58.77 57.78 57.80 5,461,450 -0.08(-0.14%)
Dec 13, 2019 58.51 58.81 57.69 57.88 4,356,300 -0.70(-1.19%)
Dec 12, 2019 58.31 59.28 58.14 58.58 3,139,815 +0.57(+0.98%)
Dec 11, 2019 58.15 58.44 57.76 58.01 2,951,041 -0.40(-0.68%)
Dec 10, 2019 58.85 58.90 58.25 58.41 3,400,831 -0.30(-0.51%)
Dec 09, 2019 58.53 59.07 58.31 58.71 3,953,521 +0.08(+0.14%)
Dec 06, 2019 59.38 59.92 58.59 58.63 3,478,100 -0.47(-0.80%)
Dec 05, 2019 59.06 59.31 58.47 59.10 3,814,783 +0.19(+0.32%)
Dec 04, 2019 59.69 59.82 58.65 58.91 3,765,680 -0.08(-0.14%)
Dec 03, 2019 58.80 59.08 57.73 58.99 4,930,778 -0.28(-0.47%)
Dec 02, 2019 59.30 59.50 58.46 59.27 5,694,983 -0.33(-0.55%)
Nov 29, 2019 59.96 59.99 59.45 59.60 2,177,900 -0.51(-0.85%)
Nov 27, 2019 59.79 60.17 59.25 60.11 4,034,100 +0.48(+0.80%)
Nov 26, 2019 60.42 60.54 58.94 59.63 7,656,466 -1.04(-1.71%)
Nov 25, 2019 60.69 61.05 60.56 60.67 4,656,840 +0.07(+0.12%)
Nov 22, 2019 60.94 61.27 60.41 60.60 3,506,800 -0.02(-0.03%)
Nov 21, 2019 61.36 61.41 60.46 60.62 3,962,605 -0.72(-1.17%)
Nov 20, 2019 61.21 61.53 60.68 61.34 5,933,256 -0.11(-0.18%)
Nov 19, 2019 62.16 62.16 61.10 61.45 4,199,152 -0.49(-0.79%)
Nov 18, 2019 62.07 62.38 61.71 61.94 4,575,854 -0.20(-0.32%)
Nov 15, 2019 61.88 62.88 61.81 62.14 5,321,100 +0.20(+0.32%)
Nov 14, 2019 62.30 62.66 61.62 61.94 4,184,118 -0.31(-0.50%)
Nov 13, 2019 62.63 62.82 61.78 62.25 5,086,042 -0.47(-0.75%)
Nov 12, 2019 62.30 62.85 61.51 62.72 6,903,370 +0.47(+0.76%)
Nov 11, 2019 62.64 63.24 61.21 62.25 24,417,784 +3.01(+5.08%)
Nov 08, 2019 58.73 59.48 58.08 59.24 5,450,200 +0.57(+0.97%)
Nov 07, 2019 59.82 60.79 58.56 58.67 9,860,423 -0.82(-1.38%)
Nov 06, 2019 61.69 61.70 58.54 59.49 13,654,584 -1.72(-2.81%)
Nov 05, 2019 59.99 64.50 59.12 61.21 28,653,650 +1.56(+2.62%)
Nov 04, 2019 57.90 60.00 57.88 59.65 10,757,334 +2.27(+3.96%)
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.