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 (%)
Feb 28, 2018 53.74 54.22 53.19 53.35 10,553,506 -0.19(-0.36%)
Feb 27, 2018 54.82 54.99 53.06 53.55 8,137,097 -1.13(-2.07%)
Feb 26, 2018 54.56 54.75 53.82 54.68 4,162,187 +0.19(+0.34%)
Feb 23, 2018 54.46 54.46 53.51 54.49 4,023,971 +0.53(+0.99%)
Feb 22, 2018 53.68 53.96 6,072,845 +0.03(+0.06%)
Feb 21, 2018 54.93 55.20 53.86 53.92 6,015,587 -0.99(-1.81%)
Feb 20, 2018 54.85 55.18 54.36 54.92 7,205,710 -0.01(-0.01%)
Feb 16, 2018 54.92 54.92 54.92 0 +0.88(+1.63%)
Feb 15, 2018 53.43 54.04 52.93 54.04 5,885,922 +1.00(+1.88%)
Feb 14, 2018 52.35 53.67 52.35 53.04 7,174,724 +0.46(+0.88%)
Feb 13, 2018 52.25 54.29 51.95 52.58 8,811,030 -0.13(-0.25%)
Feb 12, 2018 52.83 53.46 52.25 52.71 5,192,661 +0.00(+0.00%)
Feb 09, 2018 53.03 53.35 51.08 52.71 9,471,907 +0.18(+0.35%)
Feb 08, 2018 55.10 55.32 52.51 52.52 9,058,535 -2.55(-4.63%)
Feb 07, 2018 54.93 56.35 54.79 55.07 5,616,914 -0.20(-0.36%)
Feb 06, 2018 53.20 55.58 52.59 55.27 8,843,237 +0.28(+0.52%)
Feb 05, 2018 56.62 57.14 54.48 54.99 9,189,996 -1.65(-2.91%)
Feb 02, 2018 58.42 58.70 56.47 56.63 9,124,216 -1.92(-3.29%)
Feb 01, 2018 57.38 58.78 56.72 58.56 6,751,461 +0.62(+1.06%)
Jan 31, 2018 59.05 59.20 57.67 57.94 8,755,631 -0.67(-1.14%)
Jan 30, 2018 60.02 60.75 59.29 58.61 14,564,998 -3.19(-5.16%)
Jan 29, 2018 60.94 62.12 60.89 61.80 8,116,055 +0.86(+1.42%)
Jan 26, 2018 60.44 60.98 60.08 60.94 5,045,457 +0.68(+1.12%)
Jan 25, 2018 59.94 60.39 59.55 60.26 5,347,727 +0.72(+1.22%)
Jan 24, 2018 59.51 59.92 59.28 59.54 5,218,569 +0.24(+0.40%)
Jan 23, 2018 59.24 59.44 58.67 59.30 4,876,689 -0.29(-0.49%)
Jan 22, 2018 59.01 59.62 58.84 59.59 4,700,533 +0.72(+1.22%)
Jan 19, 2018 58.38 58.90 58.34 58.88 8,896,216 +0.36(+0.62%)
Jan 18, 2018 58.20 58.78 58.15 58.51 7,258,605 +0.17(+0.29%)
Jan 17, 2018 59.00 59.01 58.20 58.34 5,957,042 -0.19(-0.33%)
Jan 16, 2018 58.86 58.94 58.45 58.54 6,171,170 -0.03(-0.05%)
Jan 12, 2018 58.57 58.57 58.57 0 +0.53(+0.92%)
Jan 11, 2018 56.94 58.08 56.90 58.04 8,188,588 +1.00(+1.75%)
Jan 10, 2018 57.11 57.04 5,925,907 +0.51(+0.90%)
Jan 09, 2018 57.04 57.12 56.36 56.53 5,386,000 -0.33(-0.58%)
Jan 08, 2018 56.32 56.97 56.01 56.86 6,900,017 +0.72(+1.28%)
Jan 05, 2018 55.36 56.40 55.30 56.14 11,776,936 +1.02(+1.84%)
Jan 04, 2018 56.58 56.59 54.46 55.13 16,175,819 -3.01(-5.18%)
Jan 03, 2018 57.81 58.36 57.21 58.14 9,278,397 +0.43(+0.75%)
Jan 02, 2018 56.42 57.89 56.18 57.70 8,577,704 +1.79(+3.21%)
Dec 29, 2017 55.91 55.91 55.91 0 -0.25(-0.44%)
Dec 28, 2017 56.11 56.17 55.61 56.16 2,765,300 +0.06(+0.11%)
Dec 27, 2017 56.46 56.58 55.83 56.10 4,225,427 -0.34(-0.60%)
Dec 26, 2017 56.20 56.67 55.98 56.43 2,569,649 +0.45(+0.81%)
Dec 22, 2017 56.29 56.55 55.95 55.98 5,004,818 -0.42(-0.74%)
Dec 21, 2017 55.96 56.94 55.80 56.40 7,553,465 +0.41(+0.73%)
Dec 20, 2017 55.84 56.18 55.42 55.99 8,559,743 +0.41(+0.73%)
Dec 19, 2017 56.05 56.33 55.54 55.58 6,521,942 -0.28(-0.50%)
Dec 18, 2017 55.82 56.42 55.65 55.86 8,654,113 +0.47(+0.85%)
Dec 15, 2017 54.70 55.70 54.09 55.39 15,296,548 +1.22(+2.25%)
Dec 14, 2017 55.03 55.11 53.89 54.17 9,317,286 -1.05(-1.90%)
Dec 13, 2017 55.43 55.50 54.47 55.22 7,110,523 -0.22(-0.40%)
Dec 12, 2017 55.29 55.55 54.61 55.44 5,742,863 +0.10(+0.18%)
Dec 11, 2017 54.91 55.76 54.85 55.34 8,340,291 +0.25(+0.46%)
Dec 08, 2017 53.96 55.13 53.51 55.09 8,970,662 +1.49(+2.79%)
Dec 07, 2017 54.59 54.66 53.51 53.59 10,625,609 -1.11(-2.03%)
Dec 06, 2017 54.23 54.88 53.77 54.70 7,767,114 +0.67(+1.24%)
Dec 05, 2017 54.92 55.14 53.96 54.03 7,653,931 -1.07(-1.94%)
Dec 04, 2017 54.92 55.21 54.39 55.10 13,361,540 +0.09(+0.17%)
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.