Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.89 38.30 37.56 38.13 5,313,619 +0.06(+0.17%)
Jun 29, 2020 37.28 38.36 37.22 38.07 5,809,201 +1.03(+2.79%)
Jun 26, 2020 37.66 37.72 36.66 37.03 7,823,286 -0.78(-2.07%)
Jun 25, 2020 36.99 38.02 36.63 37.82 7,402,293 +0.78(+2.11%)
Jun 24, 2020 38.16 38.39 36.75 37.03 6,912,315 -1.48(-3.83%)
Jun 23, 2020 39.57 39.79 38.43 38.51 6,023,112 -0.39(-0.99%)
Jun 22, 2020 39.18 39.33 38.46 38.90 5,727,284 -0.80(-2.02%)
Jun 19, 2020 38.21 40.03 37.96 39.70 15,161,661 +1.93(+5.12%)
Jun 18, 2020 37.49 38.19 37.22 37.76 3,558,442 -0.15(-0.40%)
Jun 17, 2020 38.05 38.47 37.62 37.92 5,300,835 +0.00(+0.00%)
Jun 16, 2020 38.22 38.64 37.02 37.92 6,056,036 +0.59(+1.59%)
Jun 15, 2020 36.40 37.76 35.83 37.32 5,866,068 +0.08(+0.22%)
Jun 12, 2020 37.66 38.32 36.63 37.24 5,578,040 +0.58(+1.60%)
Jun 11, 2020 38.84 38.86 36.64 36.66 8,779,583 -3.18(-7.97%)
Jun 10, 2020 40.95 41.06 39.78 39.83 5,069,025 -0.90(-2.21%)
Jun 09, 2020 41.90 41.95 40.45 40.73 5,631,403 -1.57(-3.70%)
Jun 08, 2020 40.92 42.62 40.92 42.30 8,040,546 +1.50(+3.68%)
Jun 05, 2020 40.66 41.71 40.34 40.79 8,951,189 +1.03(+2.60%)
Jun 04, 2020 38.77 39.91 38.47 39.76 5,502,210 +0.53(+1.35%)
Jun 03, 2020 39.55 39.95 39.09 39.23 5,203,758 +0.05(+0.14%)
Jun 02, 2020 38.85 39.46 38.80 39.18 4,761,201 +0.22(+0.58%)
Jun 01, 2020 38.42 39.11 38.32 38.95 6,416,552 +0.32(+0.84%)
May 29, 2020 37.37 38.65 37.09 38.63 9,847,198 +1.00(+2.65%)
May 28, 2020 39.08 39.08 37.55 37.63 6,602,407 -1.03(-2.65%)
May 27, 2020 38.48 39.31 37.95 38.65 8,612,310 +0.73(+1.92%)
May 26, 2020 36.37 38.20 36.29 37.92 9,091,411 +2.30(+6.46%)
May 22, 2020 35.65 36.04 35.39 35.62 3,769,904 -0.13(-0.38%)
May 21, 2020 35.98 36.67 35.68 35.76 4,935,464 -0.35(-0.97%)
May 20, 2020 36.13 36.51 35.96 36.11 5,167,248 +0.33(+0.93%)
May 19, 2020 36.52 36.81 35.75 35.77 5,781,364 -0.57(-1.57%)
May 18, 2020 35.30 36.44 35.08 36.34 10,541,947 +2.19(+6.41%)
May 15, 2020 34.08 34.23 33.35 34.16 19,460,056 -0.40(-1.16%)
May 14, 2020 33.97 34.71 32.60 34.56 14,700,097 +0.44(+1.30%)
May 13, 2020 35.85 36.01 33.81 34.11 13,318,981 -1.94(-5.38%)
May 12, 2020 37.33 37.52 36.04 36.05 7,083,987 -1.05(-2.83%)
May 11, 2020 37.16 37.27 36.66 37.10 5,534,619 +0.04(+0.10%)
May 08, 2020 36.68 37.18 36.36 37.06 6,707,902 +0.90(+2.48%)
May 07, 2020 36.97 37.24 35.94 36.17 7,753,511 -0.48(-1.31%)
May 06, 2020 37.62 37.63 36.52 36.65 7,012,702 -0.73(-1.95%)
May 05, 2020 38.69 38.72 37.23 37.38 8,675,295 -0.38(-1.01%)
May 04, 2020 37.09 38.09 36.66 37.76 8,079,764 +0.70(+1.90%)
May 01, 2020 38.04 38.34 36.82 37.06 7,944,252 -1.45(-3.77%)
Apr 30, 2020 40.11 40.21 38.44 38.51 8,867,134 -1.84(-4.56%)
Apr 29, 2020 40.05 40.56 39.29 40.35 5,689,686 +0.63(+1.59%)
Apr 28, 2020 40.38 40.60 39.15 39.72 6,416,334 +0.20(+0.50%)
Apr 27, 2020 38.94 39.62 38.86 39.52 7,536,805 +0.61(+1.58%)
Apr 24, 2020 38.86 39.16 38.25 38.91 4,612,168 +0.21(+0.55%)
Apr 23, 2020 38.36 39.51 38.36 38.69 4,757,705 +0.17(+0.44%)
Apr 22, 2020 38.16 38.65 37.86 38.52 5,258,053 +0.68(+1.79%)
Apr 21, 2020 37.39 38.01 37.10 37.85 6,649,943 -0.27(-0.70%)
Apr 20, 2020 39.28 39.62 37.97 38.11 6,690,812 -1.47(-3.71%)
Apr 17, 2020 39.47 39.73 38.91 39.58 7,070,252 +1.13(+2.94%)
Apr 16, 2020 38.58 39.21 37.70 38.45 6,886,944 -0.19(-0.48%)
Apr 15, 2020 40.52 40.74 38.50 38.64 6,800,105 -2.62(-6.34%)
Apr 14, 2020 39.92 41.32 39.85 41.25 7,287,882 +2.02(+5.15%)
Apr 13, 2020 38.95 39.88 38.65 39.23 4,960,088 +0.12(+0.30%)
Apr 09, 2020 38.38 39.51 38.33 39.12 7,998,104 +0.79(+2.07%)
Apr 08, 2020 38.43 38.76 37.47 38.33 6,977,361 +0.25(+0.65%)
Apr 07, 2020 38.59 39.39 37.81 38.08 7,522,889 +0.16(+0.42%)
Apr 06, 2020 37.27 37.94 36.64 37.92 12,204,872 +1.70(+4.69%)
Apr 03, 2020 35.80 36.56 35.36 36.22 7,295,441 +0.36(+0.99%)
Apr 02, 2020 35.73 36.81 35.05 35.86 21,237,684 -2.41(-6.30%)
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.