Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.72 53.72 52.48 52.71 7,696,629 -0.97(-1.81%)
May 30, 2018 53.23 53.95 52.96 53.68 3,872,795 +0.71(+1.34%)
May 29, 2018 53.48 53.79 52.81 52.97 5,621,837 -0.70(-1.31%)
May 25, 2018 53.67 53.67 53.67 0 +0.10(+0.19%)
May 24, 2018 53.89 54.07 52.97 53.57 4,228,502 -0.42(-0.78%)
May 23, 2018 53.89 54.07 52.96 54.00 5,876,208 -0.27(-0.50%)
May 22, 2018 54.77 55.61 54.19 54.27 4,523,795 -0.23(-0.42%)
May 21, 2018 54.49 55.00 54.29 54.49 3,749,345 +0.14(+0.25%)
May 18, 2018 55.70 55.70 54.16 54.36 4,010,298 -1.39(-2.50%)
May 17, 2018 55.11 55.80 54.93 55.75 4,714,350 +0.55(+0.99%)
May 16, 2018 54.34 55.42 54.25 55.20 4,952,745 +0.95(+1.75%)
May 15, 2018 54.23 54.90 53.74 54.25 5,935,338 -0.41(-0.75%)
May 14, 2018 53.96 54.77 53.85 54.67 5,706,626 +0.85(+1.58%)
May 11, 2018 53.62 54.21 52.60 53.82 7,370,410 +0.24(+0.44%)
May 10, 2018 53.13 53.96 53.07 53.58 5,106,743 +0.73(+1.38%)
May 09, 2018 52.47 52.99 52.16 52.85 4,452,849 +0.49(+0.93%)
May 08, 2018 52.32 52.57 51.69 52.37 6,438,886 +0.05(+0.10%)
May 07, 2018 53.62 53.70 52.09 52.32 6,352,240 -1.27(-2.37%)
May 04, 2018 52.21 53.87 51.86 53.58 6,577,909 +1.33(+2.54%)
May 03, 2018 53.26 53.32 51.96 52.26 8,261,504 -1.19(-2.23%)
May 02, 2018 55.05 55.09 53.05 53.45 6,444,017 -1.49(-2.71%)
May 01, 2018 54.89 55.62 54.27 54.94 6,021,759 -0.86(-1.55%)
Apr 30, 2018 56.71 56.89 55.61 55.80 5,238,579 -0.55(-0.98%)
Apr 27, 2018 55.89 57.00 55.73 56.35 5,444,996 +0.31(+0.55%)
Apr 26, 2018 55.49 56.39 55.28 56.04 5,824,383 +0.66(+1.20%)
Apr 25, 2018 54.57 55.62 54.06 55.38 5,139,001 +0.80(+1.46%)
Apr 24, 2018 54.65 55.13 54.08 54.58 5,267,527 +0.34(+0.62%)
Apr 23, 2018 53.95 54.33 53.58 54.25 5,276,286 +0.57(+1.06%)
Apr 20, 2018 54.47 54.82 53.52 53.68 7,049,315 -1.14(-2.08%)
Apr 19, 2018 55.50 55.67 54.46 54.82 3,815,934 -0.82(-1.48%)
Apr 18, 2018 55.42 56.09 55.42 55.64 3,641,873 +0.24(+0.44%)
Apr 17, 2018 56.02 56.26 54.48 55.40 9,462,817 -0.21(-0.38%)
Apr 16, 2018 53.90 57.23 53.68 55.61 11,486,872 +2.02(+3.76%)
Apr 13, 2018 54.20 54.20 53.11 53.59 4,038,048 -0.18(-0.34%)
Apr 12, 2018 53.98 54.26 53.42 53.78 5,112,156 -0.06(-0.11%)
Apr 11, 2018 53.21 54.16 52.99 53.84 6,957,077 +0.29(+0.55%)
Apr 10, 2018 53.31 53.73 52.64 53.54 5,673,599 +0.76(+1.45%)
Apr 09, 2018 53.36 53.59 52.63 52.78 4,744,455 -0.52(-0.98%)
Apr 06, 2018 54.04 54.41 53.06 53.30 6,086,385 -0.99(-1.83%)
Apr 05, 2018 55.20 55.36 54.19 54.29 6,325,862 -0.72(-1.31%)
Apr 04, 2018 52.57 55.43 52.57 55.01 10,064,820 +1.96(+3.70%)
Apr 03, 2018 53.35 53.36 51.84 53.05 12,690,837 +0.06(+0.11%)
Apr 02, 2018 54.67 54.96 52.46 52.99 9,294,996 -1.99(-3.62%)
Mar 29, 2018 54.98 54.98 54.98 0 -1.78(-3.14%)
Mar 28, 2018 56.67 57.10 55.27 56.76 12,057,652 +1.37(+2.47%)
Mar 27, 2018 56.97 57.08 55.15 55.39 9,502,039 -1.27(-2.24%)
Mar 26, 2018 55.53 56.76 55.52 56.66 6,391,669 +1.71(+3.12%)
Mar 23, 2018 55.47 56.05 54.88 54.94 7,470,884 -0.34(-0.61%)
Mar 22, 2018 55.25 56.38 55.07 55.28 5,443,121 -0.37(-0.66%)
Mar 21, 2018 55.39 56.38 55.15 55.65 5,319,433 +0.18(+0.33%)
Mar 20, 2018 56.02 56.26 54.96 55.46 5,037,407 -0.48(-0.86%)
Mar 19, 2018 56.66 56.80 55.61 55.94 5,359,517 -0.80(-1.41%)
Mar 16, 2018 56.84 57.19 56.41 56.74 12,275,593 +0.16(+0.28%)
Mar 15, 2018 57.59 57.92 56.33 56.58 5,673,966 -0.98(-1.71%)
Mar 14, 2018 58.79 59.20 57.10 57.56 6,901,750 -1.10(-1.88%)
Mar 13, 2018 59.32 59.38 58.36 58.66 5,377,290 -0.24(-0.41%)
Mar 12, 2018 59.33 59.77 58.74 58.91 5,673,812 -0.38(-0.64%)
Mar 09, 2018 58.13 59.36 57.58 59.28 4,767,857 +1.37(+2.36%)
Mar 08, 2018 58.62 58.92 57.52 57.92 5,519,342 -0.45(-0.76%)
Mar 07, 2018 58.99 57.92 58.36 4,955,494 -0.24(-0.42%)
Mar 06, 2018 59.24 59.24 57.79 58.60 5,354,811 -0.64(-1.08%)
Mar 05, 2018 58.81 59.34 58.27 59.24 8,889,442 -0.03(-0.04%)
Mar 02, 2018 58.40 59.41 58.30 59.27 5,575,786 +0.32(+0.54%)
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.