Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 51.04 51.99 50.65 51.67 7,277,700 -0.22(-0.42%)
Dec 31, 2018 52.05 52.19 51.45 51.89 6,413,468 +0.21(+0.41%)
Dec 28, 2018 52.07 52.46 51.33 51.68 6,822,967 -0.24(-0.45%)
Dec 27, 2018 51.01 51.94 49.93 51.92 8,559,825 +0.49(+0.95%)
Dec 26, 2018 49.67 51.48 48.99 51.43 8,668,775 +1.87(+3.77%)
Dec 24, 2018 50.86 51.04 49.46 49.56 7,384,284 -1.52(-2.97%)
Dec 21, 2018 52.89 54.15 50.72 51.08 29,710,154 -1.78(-3.38%)
Dec 20, 2018 54.59 54.92 51.99 52.87 16,528,538 -2.79(-5.02%)
Dec 19, 2018 57.61 57.67 55.13 55.66 14,567,940 -1.66(-2.90%)
Dec 18, 2018 58.45 59.00 57.24 57.32 11,869,121 -0.56(-0.97%)
Dec 17, 2018 59.18 59.52 57.57 57.89 14,320,399 -1.91(-3.20%)
Dec 14, 2018 60.20 60.83 59.57 59.80 12,222,300 -2.72(-4.35%)
Dec 13, 2018 62.82 63.14 62.03 62.52 6,242,450 -0.09(-0.15%)
Dec 12, 2018 62.62 63.29 62.36 62.61 6,379,160 +0.48(+0.77%)
Dec 11, 2018 62.22 62.54 61.33 62.13 7,172,292 +0.49(+0.80%)
Dec 10, 2018 61.97 62.22 60.52 61.64 7,406,061 -0.02(-0.04%)
Dec 07, 2018 62.59 63.20 61.46 61.66 8,101,632 -1.33(-2.11%)
Dec 06, 2018 62.58 63.47 61.34 62.99 10,529,357 +0.09(+0.14%)
Dec 04, 2018 65.26 65.55 62.58 62.90 11,006,838 -2.18(-3.35%)
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.