Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.55 +0.53 (+2.50%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.23 40.24 39.44 39.47 8,211,127 -0.97(-2.39%)
May 30, 2019 40.98 41.03 40.16 40.44 4,806,104 -0.46(-1.13%)
May 29, 2019 41.25 41.27 40.63 40.90 5,262,027 -0.45(-1.08%)
May 28, 2019 41.47 41.82 41.30 41.35 8,073,611 -0.06(-0.15%)
May 24, 2019 41.42 41.47 40.92 41.41 5,370,656 +0.13(+0.31%)
May 23, 2019 41.99 41.99 41.08 41.28 6,302,577 -1.06(-2.51%)
May 22, 2019 42.21 42.40 41.91 42.35 4,215,764 +0.14(+0.34%)
May 21, 2019 41.91 42.27 41.73 42.20 5,335,420 +0.40(+0.96%)
May 20, 2019 41.62 42.17 41.49 41.80 5,802,127 -0.01(-0.02%)
May 17, 2019 41.78 42.26 41.54 41.81 6,015,984 +0.17(+0.40%)
May 16, 2019 42.04 42.39 41.49 41.64 5,950,068 -0.19(-0.46%)
May 15, 2019 41.43 42.01 41.08 41.83 5,761,685 +0.13(+0.30%)
May 14, 2019 41.43 42.11 41.29 41.71 6,881,686 +0.36(+0.88%)
May 13, 2019 41.99 42.11 41.21 41.34 7,148,772 -1.03(-2.43%)
May 10, 2019 42.42 42.52 41.66 42.37 6,353,013 -0.11(-0.26%)
May 09, 2019 42.23 42.68 41.78 42.48 5,876,430 +0.05(+0.11%)
May 08, 2019 42.00 42.71 41.55 42.44 6,740,896 +0.44(+1.06%)
May 07, 2019 42.44 42.73 41.78 41.99 8,125,936 -0.78(-1.82%)
May 06, 2019 42.61 42.91 42.14 42.77 6,960,319 -0.13(-0.30%)
May 03, 2019 42.98 43.09 42.71 42.90 6,955,259 +0.23(+0.54%)
May 02, 2019 42.68 42.75 42.02 42.67 6,684,035 +0.09(+0.20%)
May 01, 2019 42.49 42.91 42.44 42.58 7,506,081 +0.09(+0.21%)
Apr 30, 2019 42.57 42.73 42.07 42.49 10,305,337 +0.01(+0.02%)
Apr 29, 2019 41.98 42.60 41.87 42.48 6,422,779 +0.56(+1.34%)
Apr 26, 2019 41.82 42.01 41.44 41.92 9,144,875 +0.13(+0.32%)
Apr 25, 2019 42.31 42.37 41.75 41.79 8,372,672 -0.63(-1.48%)
Apr 24, 2019 42.19 42.82 42.19 42.41 7,560,917 +0.20(+0.47%)
Apr 23, 2019 43.08 43.11 42.17 42.21 10,497,610 -0.70(-1.63%)
Apr 22, 2019 43.30 43.56 42.90 42.91 6,866,101 -0.42(-0.97%)
Apr 18, 2019 43.80 43.93 43.29 43.33 10,074,655 -0.40(-0.93%)
Apr 17, 2019 43.63 43.82 42.90 43.74 12,724,655 +0.24(+0.55%)
Apr 16, 2019 43.28 43.59 42.81 43.50 9,974,962 +0.48(+1.11%)
Apr 15, 2019 42.49 43.20 42.49 43.02 7,518,258 +0.63(+1.48%)
Apr 12, 2019 42.66 42.83 42.36 42.40 9,201,608 +0.01(+0.02%)
Apr 11, 2019 43.30 43.47 42.29 42.39 10,330,473 -0.85(-1.96%)
Apr 10, 2019 43.24 43.41 43.12 43.24 6,912,818 +0.01(+0.02%)
Apr 09, 2019 43.45 43.65 43.12 43.23 11,330,775 -0.44(-1.02%)
Apr 08, 2019 43.40 43.94 43.23 43.67 8,976,532 +0.29(+0.68%)
Apr 05, 2019 43.12 43.80 43.07 43.38 13,249,396 +0.43(+1.00%)
Apr 04, 2019 43.48 43.63 42.71 42.95 17,838,980 -0.55(-1.26%)
Apr 03, 2019 44.05 44.18 43.21 43.50 22,565,316 -0.41(-0.94%)
Apr 02, 2019 44.29 44.77 43.63 43.91 46,485,408 -6.81(-13.43%)
Apr 01, 2019 50.41 50.85 50.08 50.73 8,108,752 +0.54(+1.07%)
Mar 29, 2019 49.77 50.57 49.69 50.19 6,295,020 +0.60(+1.22%)
Mar 28, 2019 49.45 50.33 49.41 49.58 7,272,214 +0.22(+0.45%)
Mar 27, 2019 48.94 49.42 48.50 49.36 6,378,102 +0.25(+0.50%)
Mar 26, 2019 49.07 49.79 48.88 49.11 7,037,826 +0.18(+0.37%)
Mar 25, 2019 49.44 49.50 48.66 48.93 5,758,006 -0.57(-1.15%)
Mar 22, 2019 50.47 50.72 49.48 49.50 6,121,167 -0.94(-1.87%)
Mar 21, 2019 49.73 50.61 49.53 50.45 4,784,697 +0.64(+1.29%)
Mar 20, 2019 50.47 50.60 49.59 49.80 6,520,393 -0.78(-1.54%)
Mar 19, 2019 50.33 50.91 50.20 50.58 7,414,162 +0.55(+1.09%)
Mar 18, 2019 49.74 50.04 49.42 50.03 6,677,347 +0.36(+0.72%)
Mar 15, 2019 49.15 49.73 48.95 49.68 12,321,508 +0.64(+1.31%)
Mar 14, 2019 49.20 49.47 48.76 49.04 7,302,523 -0.06(-0.13%)
Mar 13, 2019 48.70 49.15 48.40 49.10 7,210,988 +0.71(+1.48%)
Mar 12, 2019 48.36 48.57 48.12 48.39 7,108,275 +0.25(+0.53%)
Mar 11, 2019 47.74 48.46 47.47 48.13 7,107,397 +0.62(+1.30%)
Mar 08, 2019 47.49 48.24 47.06 47.51 12,493,092 +0.09(+0.18%)
Mar 07, 2019 48.36 48.51 47.25 47.43 12,221,958 -1.04(-2.14%)
Mar 06, 2019 50.38 50.57 48.30 48.46 19,403,284 -1.82(-3.63%)
Mar 05, 2019 51.45 51.60 49.95 50.29 15,072,651 -1.06(-2.07%)
Mar 04, 2019 53.11 53.14 50.99 51.35 13,704,610 -1.48(-2.81%)
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.