Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.085 +0.075 (+0.83%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.45 43.45 41.98 42.60 8,963,062 -0.84(-1.93%)
Oct 30, 2019 43.66 44.00 42.93 43.44 4,738,059 -0.32(-0.73%)
Oct 29, 2019 43.20 44.18 42.64 43.76 7,675,916 +0.37(+0.84%)
Oct 28, 2019 43.58 43.90 42.71 43.39 10,373,854 +0.30(+0.69%)
Oct 25, 2019 42.15 43.21 42.01 43.10 6,181,043 +0.75(+1.78%)
Oct 24, 2019 42.45 42.97 41.86 42.34 4,632,421 -0.09(-0.20%)
Oct 23, 2019 41.88 42.53 41.64 42.43 6,015,482 -0.59(-1.37%)
Oct 22, 2019 42.68 43.17 42.40 43.02 4,933,092 +0.57(+1.34%)
Oct 21, 2019 42.89 43.16 42.21 42.45 6,689,046 -0.55(-1.28%)
Oct 18, 2019 43.56 43.68 42.98 43.00 6,021,325 -0.50(-1.14%)
Oct 17, 2019 42.75 43.62 42.60 43.50 6,213,465 +1.00(+2.34%)
Oct 16, 2019 42.36 42.92 42.19 42.50 3,828,570 +0.12(+0.28%)
Oct 15, 2019 41.80 42.65 41.78 42.39 4,369,970 +0.65(+1.57%)
Oct 14, 2019 41.79 41.96 41.35 41.73 3,268,335 -0.25(-0.59%)
Oct 11, 2019 41.56 42.46 41.56 41.98 6,177,057 +0.82(+2.00%)
Oct 10, 2019 40.62 41.42 40.62 41.16 4,324,671 +0.66(+1.63%)
Oct 09, 2019 40.91 41.00 40.46 40.50 6,111,651 -0.01(-0.02%)
Oct 08, 2019 40.71 41.02 40.33 40.51 6,049,520 -0.52(-1.27%)
Oct 07, 2019 41.08 41.31 40.88 41.03 5,779,976 -0.16(-0.40%)
Oct 04, 2019 41.01 41.26 40.48 41.19 5,125,514 +0.29(+0.70%)
Oct 03, 2019 41.08 41.25 40.10 40.90 4,855,984 -0.18(-0.44%)
Oct 02, 2019 42.40 42.47 41.00 41.08 6,454,124 -1.45(-3.42%)
Oct 01, 2019 42.97 43.45 42.21 42.54 6,227,933 -0.47(-1.10%)
Sep 30, 2019 42.42 43.17 42.42 43.01 4,257,349 +0.70(+1.65%)
Sep 27, 2019 42.18 42.74 41.77 42.31 4,376,176 +0.26(+0.61%)
Sep 26, 2019 42.54 42.63 41.65 42.05 4,970,072 -0.22(-0.52%)
Sep 25, 2019 41.75 42.43 41.46 42.27 4,383,327 +0.57(+1.36%)
Sep 24, 2019 42.51 42.58 41.39 41.70 6,984,947 -0.54(-1.27%)
Sep 23, 2019 42.72 42.84 41.82 42.24 5,387,839 -0.53(-1.24%)
Sep 20, 2019 42.29 43.50 42.19 42.77 14,455,271 +0.33(+0.79%)
Sep 19, 2019 42.49 42.80 42.33 42.43 5,668,275 +0.12(+0.29%)
Sep 18, 2019 42.49 42.56 41.93 42.31 5,072,735 -0.33(-0.78%)
Sep 17, 2019 43.03 43.03 42.16 42.64 6,246,284 -0.39(-0.90%)
Sep 16, 2019 43.04 43.31 42.82 43.03 4,707,751 -0.51(-1.16%)
Sep 13, 2019 43.51 43.89 43.00 43.54 4,979,556 +0.33(+0.77%)
Sep 12, 2019 45.10 45.10 42.97 43.20 8,708,161 -1.94(-4.31%)
Sep 11, 2019 44.59 45.18 44.19 45.15 8,988,684 +0.92(+2.07%)
Sep 10, 2019 43.21 44.32 43.13 44.23 8,911,726 +1.00(+2.32%)
Sep 09, 2019 40.94 43.31 40.94 43.23 12,108,452 +2.36(+5.76%)
Sep 06, 2019 40.96 41.06 40.55 40.87 3,299,171 +0.18(+0.44%)
Sep 05, 2019 40.28 41.03 40.28 40.69 4,895,898 +0.62(+1.55%)
Sep 04, 2019 39.45 40.14 39.45 40.07 6,038,112 +0.86(+2.18%)
Sep 03, 2019 39.85 39.91 38.91 39.22 5,111,882 -0.59(-1.48%)
Aug 30, 2019 39.41 39.81 39.23 39.81 6,680,517 +0.61(+1.57%)
Aug 29, 2019 39.15 39.52 39.05 39.19 4,206,543 +0.35(+0.90%)
Aug 28, 2019 38.31 38.87 38.13 38.84 3,364,342 +0.39(+1.01%)
Aug 27, 2019 39.22 39.29 38.38 38.45 6,493,498 -0.46(-1.18%)
Aug 26, 2019 38.87 38.98 38.54 38.91 4,688,235 +0.56(+1.46%)
Aug 23, 2019 39.30 39.67 38.21 38.35 7,646,413 -1.27(-3.20%)
Aug 22, 2019 39.78 39.97 39.40 39.62 4,851,571 +0.04(+0.10%)
Aug 21, 2019 39.69 40.18 39.49 39.58 3,811,810 +0.18(+0.45%)
Aug 20, 2019 39.82 40.07 39.37 39.40 4,259,205 -0.38(-0.96%)
Aug 19, 2019 39.37 40.00 39.36 39.78 6,594,075 +0.88(+2.27%)
Aug 16, 2019 38.24 39.10 38.14 38.90 5,937,467 +0.92(+2.41%)
Aug 15, 2019 39.14 39.15 37.85 37.98 8,174,322 -0.86(-2.22%)
Aug 14, 2019 40.41 40.41 38.81 38.84 8,037,631 -2.05(-5.01%)
Aug 13, 2019 40.02 41.53 39.69 40.89 6,845,230 +0.82(+2.06%)
Aug 12, 2019 40.67 40.76 39.82 40.07 4,839,673 -0.61(-1.50%)
Aug 09, 2019 40.70 40.88 40.32 40.68 3,783,980 -0.18(-0.43%)
Aug 08, 2019 40.44 40.86 40.34 40.86 4,412,726 +0.42(+1.03%)
Aug 07, 2019 39.33 40.54 38.60 40.44 8,121,801 +0.79(+2.00%)
Aug 06, 2019 40.07 40.26 39.14 39.65 8,749,566 -0.32(-0.81%)
Aug 05, 2019 41.20 41.29 39.80 39.97 8,761,755 -1.39(-3.37%)
Aug 02, 2019 41.76 41.88 40.90 41.36 5,871,023 -0.30(-0.72%)
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.