Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.63 35.72 34.15 34.20 9,982,175 -1.64(-4.56%)
Apr 29, 2020 35.58 36.03 34.90 35.84 6,405,163 +0.56(+1.59%)
Apr 28, 2020 35.87 36.06 34.77 35.28 7,223,187 +0.17(+0.50%)
Apr 27, 2020 34.59 35.19 34.52 35.10 8,484,557 +0.55(+1.58%)
Apr 24, 2020 34.52 34.79 33.98 34.56 5,192,147 +0.19(+0.55%)
Apr 23, 2020 34.08 35.10 34.08 34.37 5,355,986 +0.15(+0.44%)
Apr 22, 2020 33.90 34.33 33.64 34.22 5,919,252 +0.60(+1.79%)
Apr 21, 2020 33.22 33.76 32.96 33.62 7,486,172 -0.24(-0.70%)
Apr 20, 2020 34.89 35.19 33.73 33.86 7,532,181 -1.30(-3.71%)
Apr 17, 2020 35.07 35.29 34.56 35.16 7,959,334 +1.00(+2.94%)
Apr 16, 2020 34.27 34.83 33.49 34.16 7,752,976 -0.17(-0.48%)
Apr 15, 2020 36.00 36.19 34.20 34.32 7,655,217 -2.32(-6.34%)
Apr 14, 2020 35.46 36.70 35.40 36.65 8,204,331 +1.79(+5.15%)
Apr 13, 2020 34.60 35.42 34.33 34.85 5,583,818 +0.10(+0.30%)
Apr 09, 2020 34.09 35.10 34.05 34.75 9,003,864 +0.70(+2.07%)
Apr 08, 2020 34.13 34.43 33.29 34.05 7,854,762 +0.22(+0.65%)
Apr 07, 2020 34.28 34.99 33.59 33.82 8,468,891 +0.14(+0.42%)
Apr 06, 2020 33.11 33.70 32.54 33.68 13,739,632 +1.51(+4.69%)
Apr 03, 2020 31.80 32.47 31.41 32.17 8,212,841 +0.32(+0.99%)
Apr 02, 2020 31.74 32.70 31.13 31.86 23,908,318 -2.14(-6.30%)
Apr 01, 2020 35.61 36.66 33.67 34.00 8,597,068 -2.15(-5.95%)
Mar 31, 2020 35.77 37.51 35.35 36.15 11,779,163 +0.47(+1.31%)
Mar 30, 2020 35.22 36.07 35.10 35.68 9,004,689 +0.92(+2.64%)
Mar 27, 2020 35.18 35.97 34.63 34.77 7,464,597 -1.32(-3.66%)
Mar 26, 2020 32.98 36.23 32.39 36.08 14,044,485 +3.34(+10.21%)
Mar 25, 2020 35.12 35.91 32.64 32.74 13,966,796 -3.01(-8.42%)
Mar 24, 2020 35.57 36.30 34.52 35.75 12,198,591 +1.30(+3.76%)
Mar 23, 2020 36.79 37.70 34.13 34.46 11,361,117 -2.22(-6.05%)
Mar 20, 2020 38.24 38.41 35.24 36.68 13,959,843 -1.68(-4.39%)
Mar 19, 2020 41.65 42.85 36.80 38.36 13,079,595 -3.37(-8.07%)
Mar 18, 2020 37.40 41.88 37.02 41.73 21,002,182 +2.54(+6.47%)
Mar 17, 2020 36.50 39.19 34.38 39.19 11,696,038 +3.57(+10.03%)
Mar 16, 2020 33.06 37.95 32.79 35.62 13,275,437 -0.88(-2.40%)
Mar 13, 2020 33.75 36.59 32.67 36.50 14,151,208 +4.08(+12.60%)
Mar 12, 2020 34.62 34.71 32.02 32.41 14,231,233 -3.99(-10.96%)
Mar 11, 2020 38.11 38.45 35.93 36.40 10,880,635 -2.44(-6.29%)
Mar 10, 2020 39.10 39.89 37.02 38.84 14,163,097 +0.57(+1.49%)
Mar 09, 2020 37.95 40.12 37.93 38.27 15,619,142 -1.64(-4.10%)
Mar 06, 2020 37.33 40.17 37.28 39.91 14,964,632 +1.37(+3.55%)
Mar 05, 2020 37.33 38.69 37.24 38.54 9,157,587 +0.07(+0.18%)
Mar 04, 2020 37.25 38.51 36.99 38.47 9,102,166 +2.03(+5.57%)
Mar 03, 2020 37.53 38.90 36.14 36.44 13,142,056 -1.57(-4.14%)
Mar 02, 2020 36.28 38.07 35.93 38.01 14,232,012 +1.86(+5.14%)
Feb 28, 2020 35.69 36.26 35.25 36.16 15,006,904 -0.38(-1.04%)
Feb 27, 2020 37.10 37.78 35.99 36.53 12,809,255 -1.13(-3.00%)
Feb 26, 2020 38.08 38.72 37.63 37.66 9,127,001 +0.13(+0.34%)
Feb 25, 2020 38.99 39.02 37.33 37.54 8,016,321 -1.20(-3.10%)
Feb 24, 2020 40.12 40.56 38.72 38.74 10,184,075 -1.91(-4.70%)
Feb 21, 2020 40.98 41.10 40.51 40.65 5,878,375 -0.33(-0.81%)
Feb 20, 2020 41.14 41.35 40.69 40.98 4,263,206 -0.16(-0.38%)
Feb 19, 2020 40.94 41.16 40.68 41.14 4,150,633 +0.17(+0.41%)
Feb 18, 2020 41.41 41.64 40.86 40.98 5,485,706 -0.42(-1.02%)
Feb 14, 2020 42.08 42.13 41.31 41.40 6,579,858 -0.56(-1.34%)
Feb 13, 2020 42.54 42.66 41.87 41.96 4,682,698 -0.71(-1.65%)
Feb 12, 2020 41.84 42.71 41.61 42.66 6,844,643 +1.16(+2.79%)
Feb 11, 2020 41.94 41.95 41.40 41.51 5,174,407 -0.34(-0.80%)
Feb 10, 2020 41.74 42.34 41.59 41.84 5,522,281 +0.14(+0.34%)
Feb 07, 2020 41.73 42.05 41.50 41.70 4,313,204 -0.20(-0.47%)
Feb 06, 2020 41.91 42.48 41.65 41.90 5,617,065 +0.40(+0.96%)
Feb 05, 2020 41.40 42.02 41.12 41.50 6,877,044 +0.50(+1.22%)
Feb 04, 2020 40.39 41.06 40.21 41.00 6,268,808 +1.09(+2.73%)
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.