Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 57.90 58.04 57.06 57.17 6,210,983 -0.71(-1.23%)
Sep 27, 2018 57.22 58.48 56.87 57.89 5,242,180 +0.67(+1.16%)
Sep 26, 2018 56.80 57.80 56.68 57.22 7,322,442 +0.59(+1.04%)
Sep 25, 2018 57.07 57.21 56.34 56.63 3,966,919 +0.01(+0.01%)
Sep 24, 2018 56.91 56.99 56.27 56.63 4,534,980 -0.63(-1.10%)
Sep 21, 2018 57.41 57.41 56.42 57.25 11,254,028 +0.09(+0.15%)
Sep 20, 2018 56.09 57.24 56.09 57.17 6,731,654 +1.26(+2.26%)
Sep 19, 2018 55.69 56.50 55.60 55.90 5,804,479 +0.31(+0.56%)
Sep 18, 2018 55.30 56.03 55.15 55.59 5,955,460 +0.34(+0.61%)
Sep 17, 2018 55.18 55.40 54.96 55.25 4,961,565 +0.13(+0.24%)
Sep 14, 2018 55.44 55.45 54.88 55.12 3,913,867 -0.16(-0.28%)
Sep 13, 2018 55.26 55.66 55.01 55.28 5,560,998 +0.08(+0.14%)
Sep 12, 2018 53.89 55.29 53.85 55.20 7,959,315 +1.29(+2.39%)
Sep 11, 2018 53.79 54.30 53.68 53.91 5,212,042 -0.05(-0.09%)
Sep 10, 2018 53.76 54.24 53.73 53.96 4,766,162 +0.48(+0.89%)
Sep 07, 2018 53.25 53.56 53.00 53.48 5,546,941 +0.13(+0.24%)
Sep 06, 2018 53.40 53.74 53.16 53.36 6,410,124 -0.16(-0.31%)
Sep 05, 2018 52.91 53.65 52.91 53.52 7,817,447 +0.49(+0.92%)
Sep 04, 2018 53.75 53.79 52.88 53.03 6,383,844 -0.74(-1.37%)
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%)
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.