Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 47.95 48.72 47.86 48.34 6,534,694 +0.58(+1.22%)
Mar 28, 2019 47.63 48.48 47.60 47.76 7,549,092 +0.21(+0.45%)
Mar 27, 2019 47.15 47.61 46.72 47.55 6,620,938 +0.24(+0.50%)
Mar 26, 2019 47.27 47.96 47.08 47.31 7,305,780 +0.18(+0.37%)
Mar 25, 2019 47.63 47.68 46.88 47.14 5,977,233 -0.55(-1.15%)
Mar 22, 2019 48.62 48.86 47.67 47.69 6,354,222 -0.91(-1.87%)
Mar 21, 2019 47.91 48.76 47.71 48.60 4,966,867 +0.62(+1.29%)
Mar 20, 2019 48.62 48.74 47.77 47.98 6,768,647 -0.75(-1.54%)
Mar 19, 2019 48.48 49.04 48.36 48.73 7,696,445 +0.53(+1.09%)
Mar 18, 2019 47.92 48.21 47.61 48.20 6,931,577 +0.34(+0.72%)
Mar 15, 2019 47.34 47.90 47.15 47.86 12,790,631 +0.62(+1.31%)
Mar 14, 2019 47.40 47.66 46.97 47.24 7,580,555 -0.06(-0.13%)
Mar 13, 2019 46.92 47.35 46.63 47.30 7,485,536 +0.69(+1.48%)
Mar 12, 2019 46.59 46.79 46.36 46.61 7,378,912 +0.24(+0.53%)
Mar 11, 2019 45.99 46.68 45.72 46.37 7,378,001 +0.60(+1.30%)
Mar 08, 2019 45.75 46.47 45.33 45.77 12,968,748 +0.08(+0.18%)
Mar 07, 2019 46.59 46.73 45.52 45.69 12,687,291 -1.00(-2.14%)
Mar 06, 2019 48.54 48.71 46.53 46.69 20,142,036 -1.76(-3.63%)
Mar 05, 2019 49.56 49.71 48.12 48.44 15,646,520 -1.02(-2.07%)
Mar 04, 2019 51.16 51.20 49.12 49.47 14,226,392 -1.43(-2.81%)
Mar 01, 2019 54.14 54.39 50.49 50.90 13,478,757 -3.50(-6.43%)
Feb 28, 2019 54.56 54.92 54.22 54.40 10,175,286 -0.14(-0.25%)
Feb 27, 2019 54.32 54.70 54.17 54.53 5,182,426 -0.08(-0.15%)
Feb 26, 2019 54.64 54.80 54.16 54.62 4,578,830 +0.13(+0.24%)
Feb 25, 2019 54.20 54.76 54.05 54.49 5,638,188 +0.67(+1.25%)
Feb 22, 2019 53.82 53.95 53.35 53.82 6,450,543 -0.03(-0.06%)
Feb 21, 2019 54.73 54.79 53.69 53.85 5,865,924 -1.02(-1.85%)
Feb 20, 2019 55.76 55.98 54.66 54.86 10,314,708 -2.01(-3.53%)
Feb 19, 2019 56.15 57.27 56.09 56.87 8,342,543 +0.76(+1.36%)
Feb 15, 2019 55.71 56.41 55.52 56.11 6,112,239 +1.01(+1.83%)
Feb 14, 2019 54.77 55.36 54.47 55.10 5,045,214 +0.09(+0.17%)
Feb 13, 2019 54.57 55.22 54.49 55.01 5,078,389 +0.66(+1.22%)
Feb 12, 2019 54.04 54.67 53.69 54.35 5,240,531 +0.83(+1.55%)
Feb 11, 2019 53.35 53.57 53.19 53.52 4,585,233 +0.27(+0.50%)
Feb 08, 2019 53.77 53.85 52.81 53.25 5,450,421 -0.82(-1.52%)
Feb 07, 2019 54.04 54.20 53.45 54.07 6,097,352 -0.20(-0.38%)
Feb 06, 2019 53.92 54.46 53.83 54.28 5,709,809 +0.12(+0.22%)
Feb 05, 2019 54.21 54.48 53.80 54.16 6,895,765 -0.11(-0.21%)
Feb 04, 2019 54.55 54.59 53.85 54.27 7,156,509 -0.32(-0.58%)
Feb 01, 2019 54.97 55.10 54.32 54.59 6,112,861 -0.29(-0.53%)
Jan 31, 2019 54.30 55.13 54.30 54.88 9,604,376 +0.49(+0.91%)
Jan 30, 2019 54.23 54.70 54.06 54.39 5,426,717 +0.08(+0.15%)
Jan 29, 2019 54.34 54.53 53.83 54.30 4,430,553 -0.06(-0.11%)
Jan 28, 2019 54.20 54.43 53.52 54.36 5,383,079 -0.24(-0.43%)
Jan 25, 2019 54.61 55.00 54.36 54.60 6,875,636 +0.43(+0.80%)
Jan 24, 2019 54.48 54.53 53.82 54.16 5,467,987 -0.30(-0.54%)
Jan 23, 2019 54.76 54.99 53.93 54.46 5,514,043 +0.09(+0.17%)
Jan 22, 2019 54.77 54.92 54.00 54.37 7,344,929 -0.64(-1.16%)
Jan 18, 2019 55.00 55.35 54.65 55.01 7,294,352 +0.33(+0.61%)
Jan 17, 2019 54.18 54.89 54.14 54.67 4,757,921 -0.01(-0.01%)
Jan 16, 2019 54.69 55.13 54.56 54.68 4,984,095 +0.16(+0.29%)
Jan 15, 2019 53.90 54.67 53.77 54.52 5,341,057 +0.87(+1.61%)
Jan 14, 2019 54.23 54.30 53.43 53.66 7,829,735 -0.80(-1.48%)
Jan 11, 2019 55.14 55.15 54.02 54.46 7,485,013 -0.58(-1.06%)
Jan 10, 2019 54.70 55.25 54.11 55.05 6,755,417 +0.19(+0.35%)
Jan 09, 2019 54.54 55.18 54.32 54.86 8,318,961 +0.65(+1.20%)
Jan 08, 2019 53.56 54.43 53.27 54.20 8,440,538 +1.06(+2.00%)
Jan 07, 2019 52.52 53.57 52.27 53.14 8,047,429 +0.30(+0.57%)
Jan 04, 2019 51.97 53.27 51.64 52.84 9,043,875 +1.70(+3.33%)
Jan 03, 2019 51.49 51.71 50.67 51.13 7,673,866 -0.54(-1.04%)
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.