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 (%)
Mar 29, 2019 47.94 48.71 47.85 48.34 6,535,887 +0.58(+1.22%)
Mar 28, 2019 47.63 48.47 47.59 47.76 7,550,470 +0.21(+0.45%)
Mar 27, 2019 47.14 47.60 46.71 47.54 6,622,147 +0.24(+0.50%)
Mar 26, 2019 47.26 47.95 47.08 47.30 7,307,114 +0.18(+0.37%)
Mar 25, 2019 47.62 47.67 46.87 47.13 5,978,325 -0.55(-1.15%)
Mar 22, 2019 48.61 48.85 47.66 47.68 6,355,382 -0.91(-1.87%)
Mar 21, 2019 47.90 48.75 47.70 48.59 4,967,774 +0.62(+1.29%)
Mar 20, 2019 48.61 48.73 47.76 47.97 6,769,883 -0.75(-1.54%)
Mar 19, 2019 48.47 49.03 48.35 48.72 7,697,850 +0.53(+1.09%)
Mar 18, 2019 47.91 48.20 47.60 48.19 6,932,843 +0.34(+0.72%)
Mar 15, 2019 47.34 47.89 47.14 47.85 12,792,966 +0.62(+1.31%)
Mar 14, 2019 47.39 47.65 46.96 47.23 7,581,939 -0.06(-0.13%)
Mar 13, 2019 46.91 47.34 46.62 47.29 7,486,902 +0.69(+1.48%)
Mar 12, 2019 46.58 46.78 46.35 46.60 7,380,259 +0.24(+0.53%)
Mar 11, 2019 45.98 46.67 45.72 46.36 7,379,348 +0.60(+1.30%)
Mar 08, 2019 45.74 46.46 45.33 45.76 12,971,115 +0.08(+0.18%)
Mar 07, 2019 46.58 46.72 45.51 45.68 12,689,607 -1.00(-2.14%)
Mar 06, 2019 48.53 48.70 46.52 46.68 20,145,712 -1.76(-3.63%)
Mar 05, 2019 49.55 49.70 48.11 48.44 15,649,376 -1.02(-2.07%)
Mar 04, 2019 51.16 51.19 49.12 49.46 14,228,990 -1.43(-2.81%)
Mar 01, 2019 54.13 54.38 50.48 50.89 13,481,218 -3.50(-6.43%)
Feb 28, 2019 54.55 54.91 54.21 54.39 10,177,144 -0.14(-0.25%)
Feb 27, 2019 54.31 54.69 54.16 54.52 5,183,372 -0.08(-0.15%)
Feb 26, 2019 54.63 54.79 54.15 54.61 4,579,665 +0.13(+0.24%)
Feb 25, 2019 54.19 54.75 54.04 54.48 5,639,217 +0.67(+1.25%)
Feb 22, 2019 53.81 53.94 53.34 53.81 6,451,721 -0.03(-0.06%)
Feb 21, 2019 54.72 54.78 53.68 53.84 5,866,995 -1.02(-1.85%)
Feb 20, 2019 55.75 55.97 54.65 54.85 10,316,591 -2.01(-3.53%)
Feb 19, 2019 56.14 57.26 56.08 56.86 8,344,067 +0.76(+1.36%)
Feb 15, 2019 55.70 56.40 55.51 56.10 6,113,355 +1.01(+1.83%)
Feb 14, 2019 54.76 55.35 54.46 55.09 5,046,135 +0.09(+0.17%)
Feb 13, 2019 54.56 55.21 54.48 55.00 5,079,316 +0.66(+1.22%)
Feb 12, 2019 54.03 54.66 53.68 54.34 5,241,488 +0.83(+1.55%)
Feb 11, 2019 53.34 53.56 53.18 53.51 4,586,070 +0.27(+0.50%)
Feb 08, 2019 53.76 53.84 52.80 53.24 5,451,416 -0.82(-1.52%)
Feb 07, 2019 54.03 54.19 53.44 54.06 6,098,465 -0.20(-0.38%)
Feb 06, 2019 53.91 54.45 53.82 54.27 5,710,851 +0.12(+0.22%)
Feb 05, 2019 54.20 54.47 53.79 54.15 6,897,024 -0.11(-0.21%)
Feb 04, 2019 54.54 54.58 53.84 54.26 7,157,816 -0.32(-0.58%)
Feb 01, 2019 54.96 55.09 54.31 54.58 6,113,978 -0.29(-0.53%)
Jan 31, 2019 54.29 55.12 54.29 54.87 9,606,129 +0.49(+0.91%)
Jan 30, 2019 54.22 54.69 54.05 54.38 5,427,708 +0.08(+0.15%)
Jan 29, 2019 54.33 54.52 53.82 54.29 4,431,362 -0.06(-0.11%)
Jan 28, 2019 54.19 54.42 53.51 54.35 5,384,061 -0.24(-0.43%)
Jan 25, 2019 54.60 54.99 54.35 54.59 6,876,891 +0.43(+0.80%)
Jan 24, 2019 54.47 54.52 53.81 54.16 5,468,985 -0.30(-0.54%)
Jan 23, 2019 54.75 54.98 53.92 54.45 5,515,050 +0.09(+0.17%)
Jan 22, 2019 54.76 54.91 53.99 54.36 7,346,270 -0.64(-1.16%)
Jan 18, 2019 54.99 55.34 54.64 55.00 7,295,684 +0.33(+0.61%)
Jan 17, 2019 54.17 54.88 54.13 54.66 4,758,790 -0.01(-0.01%)
Jan 16, 2019 54.68 55.12 54.55 54.67 4,985,005 +0.16(+0.29%)
Jan 15, 2019 53.89 54.66 53.76 54.51 5,342,032 +0.87(+1.61%)
Jan 14, 2019 54.22 54.29 53.42 53.65 7,831,164 -0.80(-1.48%)
Jan 11, 2019 55.13 55.14 54.01 54.45 7,486,380 -0.58(-1.06%)
Jan 10, 2019 54.69 55.24 54.10 55.04 6,756,650 +0.19(+0.35%)
Jan 09, 2019 54.53 55.16 54.31 54.85 8,320,480 +0.65(+1.20%)
Jan 08, 2019 53.55 54.42 53.26 54.19 8,442,079 +1.06(+2.00%)
Jan 07, 2019 52.51 53.56 52.26 53.13 8,048,898 +0.30(+0.57%)
Jan 04, 2019 51.96 53.26 51.63 52.83 9,045,526 +1.70(+3.33%)
Jan 03, 2019 51.48 51.70 50.66 51.13 7,675,267 -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.