Skip to main content

Walgreens Boots Alliance (NQ: WBA )

39.90 +0.77 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 71.50 72.59 71.50 72.26 7,294,180 +0.65(+0.91%)
Jan 30, 2019 71.41 72.03 71.18 71.61 4,121,398 +0.11(+0.15%)
Jan 29, 2019 71.55 71.80 70.88 71.50 3,364,847 -0.08(-0.11%)
Jan 28, 2019 71.37 71.67 70.47 71.58 4,088,256 -0.31(-0.43%)
Jan 25, 2019 71.91 72.42 71.58 71.89 5,221,800 +0.57(+0.80%)
Jan 24, 2019 71.73 71.80 70.86 71.32 4,152,741 -0.39(-0.54%)
Jan 23, 2019 72.10 72.40 71.01 71.71 4,187,719 +0.12(+0.17%)
Jan 22, 2019 72.12 72.32 71.10 71.59 5,578,211 -0.84(-1.16%)
Jan 18, 2019 72.42 72.88 71.96 72.43 5,539,800 +0.44(+0.61%)
Jan 17, 2019 71.34 72.27 71.29 71.99 3,613,471 -0.01(-0.01%)
Jan 16, 2019 72.01 72.59 71.84 72.00 3,785,242 +0.21(+0.29%)
Jan 15, 2019 70.97 71.98 70.80 71.79 4,056,342 +1.14(+1.61%)
Jan 14, 2019 71.40 71.50 70.35 70.65 5,946,404 -1.06(-1.48%)
Jan 11, 2019 72.60 72.62 71.13 71.71 5,684,600 -0.77(-1.06%)
Jan 10, 2019 72.03 72.75 71.25 72.48 5,130,498 +0.25(+0.35%)
Jan 09, 2019 71.82 72.65 71.53 72.23 6,317,954 +0.86(+1.20%)
Jan 08, 2019 70.52 71.67 70.14 71.37 6,410,287 +1.40(+2.00%)
Jan 07, 2019 69.15 70.54 68.82 69.97 6,111,735 +0.40(+0.57%)
Jan 04, 2019 68.43 70.14 68.00 69.57 6,868,500 +2.24(+3.33%)
Jan 03, 2019 67.80 68.09 66.72 67.33 5,828,027 -0.71(-1.04%)
Jan 02, 2019 67.20 68.46 66.69 68.04 5,527,153 -0.29(-0.42%)
Dec 31, 2018 68.54 68.72 67.74 68.33 4,870,800 +0.28(+0.41%)
Dec 28, 2018 68.56 69.08 67.59 68.05 5,181,800 -0.31(-0.45%)
Dec 27, 2018 67.16 68.39 65.74 68.36 6,500,881 +0.64(+0.95%)
Dec 26, 2018 65.40 67.79 64.51 67.72 6,583,625 +2.46(+3.77%)
Dec 24, 2018 66.97 67.20 65.12 65.26 5,608,100 -2.00(-2.97%)
Dec 21, 2018 69.64 71.30 66.79 67.26 22,563,800 -2.35(-3.38%)
Dec 20, 2018 71.88 72.32 68.46 69.61 12,552,834 -3.68(-5.02%)
Dec 19, 2018 75.85 75.94 72.59 73.29 11,063,830 -2.19(-2.90%)
Dec 18, 2018 76.96 77.69 75.37 75.48 9,014,173 -0.74(-0.97%)
Dec 17, 2018 77.92 78.37 75.80 76.22 10,875,831 -2.52(-3.20%)
Dec 14, 2018 79.27 80.10 78.44 78.74 9,282,400 -3.58(-4.35%)
Dec 13, 2018 82.71 83.14 81.68 82.32 4,740,918 -0.12(-0.15%)
Dec 12, 2018 82.45 83.33 82.11 82.44 4,844,744 +0.63(+0.77%)
Dec 11, 2018 81.93 82.35 80.75 81.81 5,447,100 +0.65(+0.80%)
Dec 10, 2018 81.60 81.92 79.69 81.16 5,624,639 -0.03(-0.04%)
Dec 07, 2018 82.42 83.21 80.92 81.19 6,152,900 -1.75(-2.11%)
Dec 06, 2018 82.40 83.57 80.77 82.94 7,996,670 +0.12(+0.14%)
Dec 04, 2018 85.93 86.31 82.40 82.82 8,359,300 -2.87(-3.35%)
Dec 03, 2018 85.03 85.83 84.68 85.69 6,195,643 +1.02(+1.20%)
Nov 30, 2018 84.85 85.31 83.80 84.67 8,323,500 -0.18(-0.21%)
Nov 29, 2018 83.84 85.13 83.84 84.85 6,004,413 +0.21(+0.25%)
Nov 28, 2018 83.82 84.66 82.80 84.64 6,697,645 +1.12(+1.34%)
Nov 27, 2018 81.75 83.53 81.40 83.52 6,046,195 +1.82(+2.23%)
Nov 26, 2018 81.44 82.18 80.98 81.70 5,205,130 +0.89(+1.10%)
Nov 23, 2018 79.11 81.50 79.01 80.81 2,716,200 +1.05(+1.32%)
Nov 21, 2018 79.76 79.76 79.76 0 -0.03(-0.04%)
Nov 20, 2018 81.08 81.73 78.28 79.79 8,266,489 -2.13(-2.60%)
Nov 19, 2018 82.34 82.99 81.72 81.92 6,060,505 -0.60(-0.73%)
Nov 16, 2018 82.47 83.07 81.56 82.52 3,603,700 +0.23(+0.28%)
Nov 15, 2018 81.54 82.42 80.83 82.29 4,335,092 +0.77(+0.94%)
Nov 14, 2018 82.38 83.18 80.93 81.52 5,359,557 -0.40(-0.49%)
Nov 13, 2018 82.27 82.68 81.43 81.92 4,375,346 +0.11(+0.13%)
Nov 12, 2018 82.39 82.59 81.58 81.81 3,544,864 -0.58(-0.70%)
Nov 09, 2018 82.51 82.98 81.73 82.39 3,601,900 -0.05(-0.06%)
Nov 08, 2018 81.50 83.00 81.31 82.44 5,343,871 +0.53(+0.65%)
Nov 07, 2018 80.75 81.96 80.56 81.91 6,142,210 +1.31(+1.63%)
Nov 06, 2018 80.08 80.65 79.58 80.60 6,265,514 +0.63(+0.79%)
Nov 05, 2018 79.60 80.20 79.03 79.97 6,061,150 +0.67(+0.84%)
Nov 02, 2018 80.26 80.42 78.51 79.30 7,197,900 -0.60(-0.75%)
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.