Walgreens Boots Alliance (NQ: WBA )

21.46 +0.45 (+2.12%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.05 42.22 41.20 41.35 8,032,833 -0.89(-2.12%)
Jan 30, 2020 42.32 42.39 41.62 42.25 4,660,623 -0.27(-0.63%)
Jan 29, 2020 42.95 43.09 42.51 42.52 4,315,881 -0.41(-0.95%)
Jan 28, 2020 42.65 43.08 42.43 42.92 5,866,725 +0.45(+1.05%)
Jan 27, 2020 41.92 42.77 41.91 42.47 6,281,823 +0.15(+0.37%)
Jan 24, 2020 43.36 43.40 42.20 42.32 7,888,839 -1.02(-2.36%)
Jan 23, 2020 43.38 43.59 42.95 43.34 6,140,127 -0.10(-0.22%)
Jan 22, 2020 43.69 43.95 43.43 43.44 4,553,413 -0.37(-0.84%)
Jan 21, 2020 44.23 44.23 43.48 43.81 7,305,037 -0.44(-0.99%)
Jan 17, 2020 44.48 44.56 44.17 44.25 6,207,631 -0.01(-0.02%)
Jan 16, 2020 44.27 44.43 44.06 44.26 6,115,269 -0.01(-0.02%)
Jan 15, 2020 44.35 44.48 43.98 44.26 4,298,479 -0.15(-0.35%)
Jan 14, 2020 43.95 44.49 43.77 44.42 5,492,738 +0.46(+1.04%)
Jan 13, 2020 44.08 44.45 43.90 43.96 6,785,081 -0.13(-0.30%)
Jan 10, 2020 44.60 44.63 43.96 44.09 8,224,416 -0.35(-0.79%)
Jan 09, 2020 45.37 45.61 44.42 44.44 10,415,182 -0.96(-2.11%)
Jan 08, 2020 45.58 46.19 44.65 45.40 21,435,366 -2.81(-5.84%)
Jan 07, 2020 48.16 48.37 47.67 48.22 5,368,977 -0.24(-0.50%)
Jan 06, 2020 48.01 48.61 47.55 48.46 7,382,106 +0.41(+0.86%)
Jan 03, 2020 47.61 48.26 47.31 48.05 6,020,229 +0.00(+0.00%)
Jan 02, 2020 48.21 48.46 47.74 48.05 7,009,719 +0.10(+0.20%)
Dec 31, 2019 47.83 48.36 47.83 47.95 4,064,189 +0.04(+0.08%)
Dec 30, 2019 48.05 48.47 47.83 47.91 4,014,292 -0.09(-0.19%)
Dec 27, 2019 47.92 48.00 47.48 48.00 4,485,598 +0.10(+0.20%)
Dec 26, 2019 47.44 48.00 47.41 47.90 3,364,559 +0.45(+0.94%)
Dec 24, 2019 47.90 47.92 47.39 47.45 1,814,258 -0.18(-0.38%)
Dec 23, 2019 47.74 47.98 47.51 47.63 5,918,620 +0.15(+0.31%)
Dec 20, 2019 47.44 47.96 46.97 47.48 10,375,359 +0.52(+1.11%)
Dec 19, 2019 46.80 47.83 46.63 46.96 6,392,956 +0.45(+0.96%)
Dec 18, 2019 46.54 46.77 46.30 46.52 6,032,903 +0.09(+0.19%)
Dec 17, 2019 47.05 47.17 46.16 46.43 6,661,769 -0.58(-1.23%)
Dec 16, 2019 47.31 47.79 46.99 47.00 6,715,793 -0.07(-0.14%)
Dec 13, 2019 47.58 47.83 46.91 47.07 5,356,821 -0.57(-1.19%)
Dec 12, 2019 47.42 48.21 47.28 47.64 3,860,943 +0.46(+0.98%)
Dec 11, 2019 47.29 47.52 46.97 47.18 3,628,813 -0.33(-0.68%)
Dec 10, 2019 47.86 47.90 47.37 47.50 4,181,907 -0.24(-0.51%)
Dec 09, 2019 47.60 48.04 47.42 47.74 4,861,535 +0.06(+0.14%)
Dec 06, 2019 48.29 48.73 47.65 47.68 4,276,923 -0.38(-0.80%)
Dec 05, 2019 48.03 48.23 47.55 48.06 4,690,932 +0.15(+0.32%)
Dec 04, 2019 48.54 48.65 47.70 47.91 4,630,552 -0.06(-0.14%)
Dec 03, 2019 47.82 48.05 46.95 47.97 6,063,240 -0.23(-0.47%)
Dec 02, 2019 48.22 48.39 47.54 48.20 7,002,962 -0.27(-0.55%)
Nov 29, 2019 48.76 48.79 48.35 48.47 2,678,103 -0.41(-0.85%)
Nov 27, 2019 48.62 48.93 48.18 48.88 4,960,620 +0.39(+0.80%)
Nov 26, 2019 49.13 49.23 47.93 48.49 9,414,943 -0.85(-1.71%)
Nov 25, 2019 49.35 49.65 49.25 49.34 5,726,386 +0.06(+0.12%)
Nov 22, 2019 49.56 49.83 49.13 49.28 4,312,214 -0.02(-0.03%)
Nov 21, 2019 49.90 49.94 49.17 49.30 4,872,705 -0.59(-1.17%)
Nov 20, 2019 49.78 50.04 49.35 49.88 7,295,960 -0.09(-0.18%)
Nov 19, 2019 50.55 50.55 49.69 49.97 5,163,580 -0.40(-0.79%)
Nov 18, 2019 50.48 50.73 50.18 50.37 5,626,800 -0.16(-0.32%)
Nov 15, 2019 50.32 51.14 50.27 50.53 6,543,209 +0.53(+1.07%)
Nov 14, 2019 50.29 50.58 49.74 50.00 5,183,380 -0.25(-0.50%)
Nov 13, 2019 50.56 50.71 49.87 50.25 6,300,704 -0.38(-0.75%)
Nov 12, 2019 50.29 50.73 49.65 50.63 8,552,051 +0.38(+0.76%)
Nov 11, 2019 50.56 51.05 49.41 50.25 30,249,302 +2.43(+5.08%)
Nov 08, 2019 47.41 48.01 46.88 47.82 6,751,831 +0.46(+0.97%)
Nov 07, 2019 48.29 49.07 47.27 47.36 12,215,315 -0.66(-1.38%)
Nov 06, 2019 49.80 49.81 47.25 48.02 16,915,608 -1.39(-2.81%)
Nov 05, 2019 48.42 52.07 47.72 49.41 35,496,788 +1.26(+2.62%)
Nov 04, 2019 46.74 48.43 46.72 48.15 13,326,429 +1.83(+3.96%)
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.