Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 54.04 54.18 53.40 53.87 6,178,239 +0.22(+0.41%)
Dec 28, 2018 54.05 54.46 53.29 53.65 6,572,719 -0.24(-0.45%)
Dec 27, 2018 52.95 53.92 51.83 53.89 8,245,873 +0.50(+0.95%)
Dec 26, 2018 51.56 53.44 50.86 53.39 8,350,828 +1.94(+3.77%)
Dec 24, 2018 52.80 52.98 51.34 51.45 7,113,448 -1.58(-2.97%)
Dec 21, 2018 54.90 56.21 52.66 53.03 28,620,466 -1.85(-3.38%)
Dec 20, 2018 56.67 57.02 53.97 54.88 15,922,316 -2.90(-5.02%)
Dec 19, 2018 59.80 59.87 57.23 57.78 14,033,628 -1.73(-2.90%)
Dec 18, 2018 60.67 61.25 59.42 59.51 11,433,793 -0.58(-0.97%)
Dec 17, 2018 61.43 61.79 59.76 60.09 13,795,165 -1.99(-3.20%)
Dec 14, 2018 62.49 63.15 61.84 62.08 11,774,019 -2.82(-4.35%)
Dec 13, 2018 65.21 65.55 64.39 64.90 6,013,494 -0.09(-0.15%)
Dec 12, 2018 65.00 65.70 64.73 64.99 6,145,189 +0.50(+0.77%)
Dec 11, 2018 64.59 64.92 63.66 64.50 6,909,232 +0.51(+0.80%)
Dec 10, 2018 64.33 64.58 62.83 63.98 7,134,427 -0.02(-0.04%)
Dec 07, 2018 64.98 65.60 63.80 64.01 7,804,486 -1.38(-2.11%)
Dec 06, 2018 64.96 65.88 63.68 65.39 10,143,168 +0.09(+0.14%)
Dec 04, 2018 67.75 68.05 64.96 65.29 10,603,137 -2.26(-3.35%)
Dec 03, 2018 67.04 67.67 66.76 67.56 7,858,702 +0.80(+1.20%)
Nov 30, 2018 66.89 67.26 66.06 66.75 10,557,727 -0.14(-0.21%)
Nov 29, 2018 66.10 67.11 66.10 66.89 7,616,141 +0.17(+0.25%)
Nov 28, 2018 66.08 66.74 65.28 66.73 8,495,454 +0.88(+1.34%)
Nov 27, 2018 64.45 65.85 64.17 65.85 7,669,139 +1.43(+2.23%)
Nov 26, 2018 64.21 64.79 63.84 64.41 6,602,312 +0.70(+1.10%)
Nov 23, 2018 62.37 64.25 62.29 63.71 3,445,293 +0.83(+1.32%)
Nov 21, 2018 62.88 62.88 62.88 0 -0.02(-0.04%)
Nov 20, 2018 63.92 64.43 61.71 62.90 10,485,413 -1.68(-2.60%)
Nov 19, 2018 64.92 65.43 64.43 64.58 7,687,290 -0.47(-0.73%)
Nov 16, 2018 65.02 65.49 64.30 65.06 4,571,019 +0.18(+0.28%)
Nov 15, 2018 64.28 64.98 63.72 64.88 5,498,735 +0.61(+0.94%)
Nov 14, 2018 64.95 65.58 63.80 64.27 6,798,191 -0.32(-0.49%)
Nov 13, 2018 64.86 65.18 64.20 64.58 5,549,794 +0.09(+0.13%)
Nov 12, 2018 64.95 65.11 64.32 64.50 4,496,390 -0.46(-0.70%)
Nov 09, 2018 65.05 65.42 64.43 64.95 4,568,736 -0.04(-0.06%)
Nov 08, 2018 64.25 65.44 64.10 64.99 6,778,294 +0.76(+1.19%)
Nov 07, 2018 63.32 64.27 63.17 64.23 7,833,003 +1.03(+1.63%)
Nov 06, 2018 62.79 63.24 62.40 63.20 7,990,250 +0.49(+0.79%)
Nov 05, 2018 62.42 62.89 61.97 62.71 7,729,629 +0.53(+0.84%)
Nov 02, 2018 62.94 63.06 61.56 62.18 9,179,298 -0.47(-0.75%)
Nov 01, 2018 62.32 62.94 62.10 62.65 8,121,797 +0.10(+0.16%)
Oct 31, 2018 61.79 62.93 60.89 62.55 16,545,333 +0.76(+1.23%)
Oct 30, 2018 60.47 61.90 60.07 61.79 8,855,409 +1.55(+2.58%)
Oct 29, 2018 60.20 60.91 59.20 60.24 8,159,397 +0.46(+0.77%)
Oct 26, 2018 57.65 60.18 57.63 59.78 15,403,147 +0.38(+0.65%)
Oct 25, 2018 58.70 59.48 58.11 59.39 8,205,580 +1.21(+2.08%)
Oct 24, 2018 60.62 61.01 58.08 58.18 11,461,966 -2.40(-3.96%)
Oct 23, 2018 60.59 61.01 59.91 60.58 6,496,360 -0.31(-0.50%)
Oct 22, 2018 60.82 61.24 60.44 60.89 7,287,167 +0.24(+0.39%)
Oct 19, 2018 60.39 61.16 60.12 60.65 7,568,626 +0.60(+1.01%)
Oct 18, 2018 60.42 60.88 59.82 60.05 7,498,310 -0.31(-0.52%)
Oct 17, 2018 59.67 60.76 59.38 60.36 7,979,340 +0.55(+0.92%)
Oct 16, 2018 58.95 59.95 58.32 59.81 9,869,285 +1.22(+2.09%)
Oct 15, 2018 57.31 59.09 57.24 58.59 10,595,702 +0.96(+1.66%)
Oct 12, 2018 56.03 57.84 55.23 57.63 12,399,111 +2.04(+3.67%)
Oct 11, 2018 54.69 58.32 54.65 55.60 19,648,098 -1.11(-1.95%)
Oct 10, 2018 57.68 58.20 56.70 56.70 10,214,021 -0.98(-1.70%)
Oct 09, 2018 57.68 57.89 57.17 57.68 6,624,734 -0.46(-0.80%)
Oct 08, 2018 56.85 58.46 56.84 58.14 8,266,357 +1.29(+2.26%)
Oct 05, 2018 57.31 57.61 56.57 56.86 7,222,517 -0.65(-1.13%)
Oct 04, 2018 57.78 58.13 57.17 57.51 4,887,809 -0.36(-0.62%)
Oct 03, 2018 57.79 58.24 57.63 57.87 7,747,770 +0.24(+0.42%)
Oct 02, 2018 56.69 57.85 56.47 57.63 4,900,781 +0.81(+1.42%)
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.