Skip to main content

Walgreens Boots Alliance (NQ: WBA )

38.56 +0.66 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 54.47 54.79 53.85 54.67 10,395,601 +0.15(+0.28%)
Jun 27, 2019 53.70 55.19 53.50 54.52 12,143,387 +2.14(+4.09%)
Jun 26, 2019 53.06 53.12 52.29 52.38 5,945,175 -0.57(-1.08%)
Jun 25, 2019 51.85 53.48 51.46 52.95 8,534,108 +1.00(+1.92%)
Jun 24, 2019 52.35 52.59 51.78 51.95 6,725,537 -0.50(-0.95%)
Jun 21, 2019 52.77 53.35 52.43 52.45 13,972,700 -0.43(-0.81%)
Jun 20, 2019 52.93 53.51 52.51 52.88 6,157,641 -0.02(-0.04%)
Jun 19, 2019 52.99 53.26 52.51 52.90 4,959,068 +0.10(+0.19%)
Jun 18, 2019 53.28 53.93 52.67 52.80 5,977,715 -0.01(-0.02%)
Jun 17, 2019 52.57 53.16 52.13 52.81 4,108,652 +0.24(+0.46%)
Jun 14, 2019 52.87 53.05 52.12 52.57 3,246,300 -0.32(-0.61%)
Jun 13, 2019 52.40 53.02 52.30 52.89 3,329,262 +0.77(+1.48%)
Jun 12, 2019 52.95 52.95 51.65 52.12 4,213,202 -0.76(-1.44%)
Jun 11, 2019 52.61 53.26 52.56 52.88 4,503,966 +0.59(+1.13%)
Jun 10, 2019 52.10 52.69 51.87 52.29 3,669,280 +0.32(+0.62%)
Jun 07, 2019 51.24 52.10 50.80 51.97 4,217,600 +0.99(+1.94%)
Jun 06, 2019 50.92 51.15 50.38 50.98 3,418,137 +0.18(+0.35%)
Jun 05, 2019 51.83 51.87 50.50 50.80 4,507,725 -0.70(-1.36%)
Jun 04, 2019 50.50 51.63 50.35 51.50 5,977,618 +1.50(+3.00%)
Jun 03, 2019 49.52 50.65 49.52 50.00 6,024,224 +0.66(+1.34%)
May 31, 2019 50.29 50.31 49.31 49.34 6,568,100 -1.21(-2.39%)
May 30, 2019 51.23 51.29 50.20 50.55 3,844,414 -0.58(-1.13%)
May 29, 2019 51.57 51.60 50.79 51.13 4,209,108 -0.56(-1.08%)
May 28, 2019 51.84 52.28 51.63 51.69 6,458,100 -0.08(-0.15%)
May 24, 2019 51.78 51.84 51.16 51.77 4,296,000 +0.16(+0.31%)
May 23, 2019 52.49 52.50 51.36 51.61 5,041,446 -1.33(-2.51%)
May 22, 2019 52.77 53.01 52.39 52.94 3,372,200 +0.18(+0.34%)
May 21, 2019 52.40 52.85 52.17 52.76 4,267,815 +0.50(+0.96%)
May 20, 2019 52.03 52.72 51.87 52.26 4,641,135 -0.01(-0.02%)
May 17, 2019 52.23 52.84 51.93 52.27 4,812,200 -0.23(-0.44%)
May 16, 2019 53.00 53.44 52.31 52.50 4,719,584 -0.24(-0.46%)
May 15, 2019 52.23 52.96 51.79 52.74 4,570,159 +0.16(+0.30%)
May 14, 2019 52.23 53.09 52.05 52.58 5,458,542 +0.46(+0.88%)
May 13, 2019 52.94 53.09 51.96 52.12 5,670,394 -1.30(-2.43%)
May 10, 2019 53.48 53.60 52.52 53.42 5,039,200 -0.14(-0.26%)
May 09, 2019 53.24 53.81 52.67 53.56 4,661,175 +0.06(+0.11%)
May 08, 2019 52.95 53.85 52.38 53.50 5,346,868 +0.56(+1.06%)
May 07, 2019 53.50 53.87 52.67 52.94 6,445,479 -0.98(-1.82%)
May 06, 2019 53.72 54.10 53.13 53.92 5,520,914 -0.16(-0.30%)
May 03, 2019 54.18 54.33 53.84 54.08 5,516,900 +0.29(+0.54%)
May 02, 2019 53.81 53.90 52.98 53.79 5,301,766 +0.11(+0.20%)
May 01, 2019 53.57 54.10 53.50 53.68 5,953,811 +0.11(+0.21%)
Apr 30, 2019 53.67 53.87 53.04 53.57 8,174,176 +0.01(+0.02%)
Apr 29, 2019 52.92 53.71 52.78 53.56 5,094,538 +0.71(+1.34%)
Apr 26, 2019 52.72 52.96 52.25 52.85 7,253,700 +0.17(+0.32%)
Apr 25, 2019 53.34 53.42 52.64 52.68 6,641,190 -0.79(-1.48%)
Apr 24, 2019 53.19 53.99 53.19 53.47 5,997,307 +0.25(+0.47%)
Apr 23, 2019 54.31 54.35 53.17 53.22 8,326,687 -0.88(-1.63%)
Apr 22, 2019 54.59 54.92 54.08 54.10 5,446,180 -0.53(-0.97%)
Apr 18, 2019 55.22 55.38 54.58 54.63 7,991,200 -0.51(-0.92%)
Apr 17, 2019 55.00 55.25 54.08 55.14 10,093,175 +0.30(+0.55%)
Apr 16, 2019 54.57 54.96 53.97 54.84 7,912,123 +0.60(+1.11%)
Apr 15, 2019 53.57 54.46 53.57 54.24 5,963,470 +0.79(+1.48%)
Apr 12, 2019 53.78 54.00 53.40 53.45 7,298,700 +0.01(+0.02%)
Apr 11, 2019 54.59 54.80 53.32 53.44 8,194,114 -1.07(-1.96%)
Apr 10, 2019 54.51 54.73 54.36 54.51 5,483,236 +0.01(+0.02%)
Apr 09, 2019 54.78 55.03 54.36 54.50 8,987,552 -0.56(-1.02%)
Apr 08, 2019 54.72 55.40 54.50 55.06 7,120,170 +0.37(+0.68%)
Apr 05, 2019 54.36 55.22 54.30 54.69 10,509,399 +0.54(+1.00%)
Apr 04, 2019 54.81 55.00 53.85 54.15 14,149,850 -0.69(-1.26%)
Apr 03, 2019 55.54 55.70 54.48 54.84 17,898,772 -0.52(-0.94%)
Apr 02, 2019 55.84 56.44 55.00 55.36 36,872,148 -8.59(-13.43%)
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.