Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.76 48.79 48.35 48.47 2,678,103 -0.41(-0.85%)
Nov 27, 2019 48.62 48.93 48.18 48.88 4,960,620 +0.39(+0.80%)
Nov 26, 2019 49.13 49.23 47.93 48.49 9,414,943 -0.85(-1.71%)
Nov 25, 2019 49.35 49.65 49.25 49.34 5,726,386 +0.06(+0.12%)
Nov 22, 2019 49.56 49.83 49.13 49.28 4,312,214 -0.02(-0.03%)
Nov 21, 2019 49.90 49.94 49.17 49.30 4,872,705 -0.59(-1.17%)
Nov 20, 2019 49.78 50.04 49.35 49.88 7,295,960 -0.09(-0.18%)
Nov 19, 2019 50.55 50.55 49.69 49.97 5,163,580 -0.40(-0.79%)
Nov 18, 2019 50.48 50.73 50.18 50.37 5,626,800 -0.16(-0.32%)
Nov 15, 2019 50.32 51.14 50.27 50.53 6,543,209 +0.53(+1.07%)
Nov 14, 2019 50.29 50.58 49.74 50.00 5,183,380 -0.25(-0.50%)
Nov 13, 2019 50.56 50.71 49.87 50.25 6,300,704 -0.38(-0.75%)
Nov 12, 2019 50.29 50.73 49.65 50.63 8,552,051 +0.38(+0.76%)
Nov 11, 2019 50.56 51.05 49.41 50.25 30,249,302 +2.43(+5.08%)
Nov 08, 2019 47.41 48.01 46.88 47.82 6,751,831 +0.46(+0.97%)
Nov 07, 2019 48.29 49.07 47.27 47.36 12,215,315 -0.66(-1.38%)
Nov 06, 2019 49.80 49.81 47.25 48.02 16,915,608 -1.39(-2.81%)
Nov 05, 2019 48.42 52.07 47.72 49.41 35,496,788 +1.26(+2.62%)
Nov 04, 2019 46.74 48.43 46.72 48.15 13,326,429 +1.83(+3.96%)
Nov 01, 2019 44.46 46.58 44.41 46.32 10,206,659 +2.10(+4.75%)
Oct 31, 2019 45.11 45.11 43.58 44.22 8,634,410 -0.87(-1.93%)
Oct 30, 2019 45.33 45.67 44.57 45.09 4,564,326 -0.33(-0.73%)
Oct 29, 2019 44.84 45.86 44.27 45.42 7,394,460 +0.38(+0.84%)
Oct 28, 2019 45.24 45.57 44.34 45.04 9,993,472 +0.31(+0.69%)
Oct 25, 2019 43.75 44.86 43.61 44.74 5,954,401 +0.78(+1.78%)
Oct 24, 2019 44.07 44.61 43.45 43.95 4,462,562 -0.09(-0.20%)
Oct 23, 2019 43.48 44.15 43.23 44.04 5,794,910 -0.61(-1.37%)
Oct 22, 2019 44.30 44.81 44.01 44.66 4,752,209 +0.59(+1.34%)
Oct 21, 2019 44.52 44.80 43.82 44.07 6,443,776 -0.57(-1.28%)
Oct 18, 2019 45.22 45.34 44.61 44.64 5,800,539 -0.52(-1.14%)
Oct 17, 2019 44.38 45.28 44.22 45.16 5,985,634 +1.03(+2.34%)
Oct 16, 2019 43.98 44.56 43.80 44.12 3,688,186 +0.12(+0.27%)
Oct 15, 2019 43.40 44.28 43.37 44.00 4,209,735 +0.68(+1.57%)
Oct 14, 2019 43.38 43.56 42.92 43.32 3,148,493 -0.26(-0.59%)
Oct 11, 2019 43.15 44.07 43.15 43.58 5,950,560 +0.86(+2.00%)
Oct 10, 2019 42.17 43.00 42.17 42.73 4,166,097 +0.69(+1.63%)
Oct 09, 2019 42.47 42.56 42.00 42.04 5,887,553 -0.01(-0.02%)
Oct 08, 2019 42.26 42.58 41.86 42.05 5,827,700 -0.54(-1.27%)
Oct 07, 2019 42.65 42.88 42.44 42.59 5,568,039 -0.17(-0.40%)
Oct 04, 2019 42.57 42.83 42.02 42.76 4,937,575 +0.30(+0.70%)
Oct 03, 2019 42.65 42.82 41.63 42.46 4,677,928 -0.19(-0.44%)
Oct 02, 2019 44.02 44.09 42.56 42.65 6,217,468 -1.51(-3.42%)
Oct 01, 2019 44.61 45.10 43.82 44.15 5,999,571 -0.49(-1.10%)
Sep 30, 2019 44.03 44.81 44.03 44.65 4,101,243 +0.73(+1.65%)
Sep 27, 2019 43.78 44.36 43.36 43.92 4,215,713 +0.27(+0.61%)
Sep 26, 2019 44.15 44.25 43.23 43.65 4,787,832 -0.23(-0.52%)
Sep 25, 2019 43.34 44.04 43.04 43.88 4,222,602 +0.59(+1.36%)
Sep 24, 2019 44.13 44.20 42.97 43.29 6,728,827 -0.56(-1.27%)
Sep 23, 2019 44.35 44.47 43.41 43.85 5,190,281 -0.55(-1.24%)
Sep 20, 2019 43.90 45.16 43.80 44.40 13,925,233 +0.35(+0.79%)
Sep 19, 2019 44.11 44.43 43.95 44.05 5,460,434 +0.13(+0.29%)
Sep 18, 2019 44.11 44.18 43.53 43.92 4,886,731 -0.35(-0.78%)
Sep 17, 2019 44.67 44.67 43.77 44.27 6,017,249 -0.40(-0.90%)
Sep 16, 2019 44.68 44.96 44.45 44.67 4,535,130 -0.52(-1.16%)
Sep 13, 2019 45.16 45.56 44.64 45.20 4,796,969 +0.35(+0.77%)
Sep 12, 2019 46.82 46.82 44.61 44.85 8,388,856 -2.02(-4.31%)
Sep 11, 2019 46.29 46.90 45.87 46.87 8,659,093 +0.95(+2.07%)
Sep 10, 2019 44.86 46.01 44.77 45.91 8,584,956 +1.04(+2.32%)
Sep 09, 2019 42.50 44.96 42.50 44.87 11,664,466 +2.45(+5.76%)
Sep 06, 2019 42.52 42.62 42.10 42.43 3,178,199 +0.19(+0.44%)
Sep 05, 2019 41.81 42.60 41.81 42.24 4,716,378 +0.65(+1.55%)
Sep 04, 2019 40.95 41.67 40.95 41.60 5,816,710 +0.89(+2.18%)
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.