Quantcast
WBA

Historical Stock Prices

$54.63
*  
0.51
0.92%
Get WBA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading WBA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 55.22 55.38 54.58 54.63 7,981,279
04/17/2019 55 55.25 54.08 55.14 10,092,970
04/16/2019 54.57 54.96 53.9656 54.84 7,911,200
04/15/2019 53.57 54.46 53.57 54.24 5,953,250
04/12/2019 53.78 54 53.4 53.45 7,294,501
04/11/2019 54.59 54.8 53.32 53.44 8,008,076
04/10/2019 54.51 54.7298 54.36 54.51 5,206,401
04/09/2019 54.78 55.03 54.36 54.5 8,800,026
04/08/2019 54.72 55.4 54.5 55.06 7,119,639
04/05/2019 54.36 55.22 54.2975 54.69 10,503,310
04/04/2019 54.81 55 53.85 54.15 14,139,870
04/03/2019 55.54 55.7 54.48 54.84 17,894,100
04/02/2019 55.84 56.44 55 55.36 36,829,630
04/01/2019 63.55 64.105 63.14 63.49 6,163,803
03/29/2019 62.75 63.755 62.64 63.27 4,987,353
03/28/2019 62.34 63.45 62.29 62.51 5,757,576
03/27/2019 61.7 62.31 61.14 62.23 5,014,164
03/26/2019 61.86 62.77 61.62 61.92 5,582,286
03/25/2019 62.33 62.4 61.35 61.69 4,445,562
03/22/2019 63.63 63.94 62.385 62.41 4,855,186
03/21/2019 62.7 63.81 62.44 63.6 3,790,824
03/20/2019 63.63 63.79 62.52 62.79 5,056,602
03/19/2019 63.45 64.18 63.29 63.77 5,860,834
03/18/2019 62.71 63.09 62.3135 63.08 5,293,709
03/15/2019 61.96 62.69 61.71 62.63 9,772,886
03/14/2019 62.03 62.37 61.47 61.82 5,770,386
03/13/2019 61.4 61.97 61.02 61.9 5,649,414
03/12/2019 60.97 61.23 60.675 61 5,637,742
03/11/2019 60.19 61.0901 59.84 60.68 5,441,678
03/08/2019 59.87 60.82 59.33 59.9 9,908,011
03/07/2019 60.97 61.16 59.57 59.79 9,691,114
03/06/2019 63.52 63.75 60.89 61.1 15,382,480
03/05/2019 64.86 65.05 62.97 63.4 11,886,160
03/04/2019 66.96 67 64.29 64.74 10,870,220
03/01/2019 70.85 71.18 66.075 66.61 10,291,970
02/28/2019 71.41 71.88 70.965 71.19 7,726,677
02/27/2019 71.09 71.59 70.89 71.37 3,939,288
02/26/2019 71.51 71.72 70.88 71.48 3,476,540
02/25/2019 70.93 71.66 70.74 71.31 4,298,796
02/22/2019 70.43 70.6 69.82 70.43 4,928,705
02/21/2019 71.62 71.7 70.26 70.47 4,478,025
02/20/2019 72.98 73.26 71.54 71.8 7,881,531
02/19/2019 73.49 74.945 73.4 74.43 6,374,589
02/15/2019 72.91 73.83 72.66 73.43 4,670,436
02/14/2019 71.68 72.45 71.29 72.11 3,855,078
02/13/2019 71.85 72.71 71.75 72.43 3,854,421
02/12/2019 71.16 71.98 70.7 71.56 3,979,960
02/11/2019 70.25 70.54 70.03 70.47 3,482,321
02/08/2019 70.8 70.9 69.5301 70.12 4,084,999
02/07/2019 71.15 71.37 70.38 71.2 4,630,721
02/06/2019 71 71.707 70.88 71.47 4,336,391
02/05/2019 71.38 71.73 70.835 71.31 5,237,080
02/04/2019 71.83 71.88 70.9 71.46 5,434,976
02/01/2019 72.38 72.55 71.525 71.88 4,632,538
01/31/2019 71.5 72.59 71.5 72.26 7,177,183
01/30/2019 71.41 72.03 71.18 71.61 4,113,114
01/29/2019 71.55 71.8 70.8801 71.5 3,364,753
01/28/2019 71.37 71.67 70.47 71.58 4,073,818
01/25/2019 71.91 72.4198 71.58 71.89 5,221,758
01/24/2019 71.73 71.8 70.86 71.32 4,130,726
01/23/2019 72.1 72.4 71.01 71.71 4,043,335
01/22/2019 72.12 72.32 71.1 71.59 5,574,437
01/18/2019 72.42 72.88 71.96 72.43 5,539,766
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio