Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.020 +0.010 (+0.11%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 42.60 42.73 41.45 41.99 8,619,932 -0.70(-1.64%)
Jul 30, 2019 42.37 42.88 42.08 42.69 3,599,304 +0.22(+0.51%)
Jul 29, 2019 42.45 42.80 42.36 42.47 3,624,764 +0.05(+0.13%)
Jul 26, 2019 42.27 42.49 42.06 42.42 3,905,450 +0.22(+0.53%)
Jul 25, 2019 42.54 42.57 42.00 42.20 3,986,259 -0.34(-0.80%)
Jul 24, 2019 42.10 42.54 41.81 42.54 5,191,694 +0.42(+1.01%)
Jul 23, 2019 41.72 42.29 41.41 42.11 5,947,602 +0.55(+1.32%)
Jul 22, 2019 42.12 42.12 41.35 41.56 5,119,781 -0.39(-0.92%)
Jul 19, 2019 42.27 42.47 41.90 41.95 4,723,292 -0.29(-0.69%)
Jul 18, 2019 41.84 42.35 41.47 42.24 5,514,374 +0.23(+0.55%)
Jul 17, 2019 42.91 43.00 41.81 42.01 6,729,657 -0.99(-2.31%)
Jul 16, 2019 43.21 43.27 42.91 43.01 4,751,174 -0.06(-0.14%)
Jul 15, 2019 43.12 43.27 42.95 43.07 4,647,371 +0.12(+0.27%)
Jul 12, 2019 43.34 43.35 42.81 42.95 4,965,452 +0.09(+0.22%)
Jul 11, 2019 43.58 43.88 42.60 42.86 9,293,939 +0.04(+0.09%)
Jul 10, 2019 42.98 43.27 42.69 42.82 6,771,595 +0.05(+0.13%)
Jul 09, 2019 42.65 42.98 42.48 42.77 4,564,415 +0.05(+0.13%)
Jul 08, 2019 42.51 42.77 42.29 42.71 4,956,942 +0.19(+0.44%)
Jul 05, 2019 42.47 42.82 42.19 42.53 5,347,380 +0.00(+0.00%)
Jul 03, 2019 42.44 42.77 42.27 42.53 5,178,673 +0.18(+0.42%)
Jul 02, 2019 42.15 42.50 41.76 42.35 6,628,993 +0.24(+0.57%)
Jul 01, 2019 42.66 42.91 41.86 42.11 7,437,339 -0.02(-0.04%)
Jun 28, 2019 41.97 42.22 41.50 42.13 13,490,895 +0.12(+0.27%)
Jun 27, 2019 41.38 42.53 41.23 42.01 15,759,085 +1.65(+4.09%)
Jun 26, 2019 40.89 40.93 40.29 40.36 7,715,353 -0.44(-1.08%)
Jun 25, 2019 39.95 41.21 39.65 40.80 11,075,142 +0.77(+1.93%)
Jun 24, 2019 40.34 40.52 39.90 40.03 8,728,068 -0.39(-0.95%)
Jun 21, 2019 40.66 41.11 40.40 40.42 18,133,078 -0.33(-0.81%)
Jun 20, 2019 40.79 41.23 40.46 40.75 7,991,081 -0.02(-0.04%)
Jun 19, 2019 40.83 41.04 40.46 40.76 6,435,632 +0.08(+0.19%)
Jun 18, 2019 41.06 41.56 40.59 40.69 7,757,582 -0.01(-0.02%)
Jun 17, 2019 40.51 40.96 40.17 40.69 5,332,005 +0.18(+0.46%)
Jun 14, 2019 40.74 40.88 40.17 40.51 4,212,887 -0.25(-0.60%)
Jun 13, 2019 40.38 40.86 40.30 40.76 4,320,551 +0.59(+1.48%)
Jun 12, 2019 40.80 40.80 39.80 40.16 5,467,684 -0.59(-1.44%)
Jun 11, 2019 40.54 41.04 40.50 40.75 5,845,023 +0.45(+1.13%)
Jun 10, 2019 40.15 40.60 39.97 40.29 4,761,809 +0.25(+0.62%)
Jun 07, 2019 39.48 40.14 39.14 40.05 5,473,392 +0.76(+1.94%)
Jun 06, 2019 39.24 39.41 38.82 39.28 4,435,888 +0.14(+0.35%)
Jun 05, 2019 39.94 39.97 38.91 39.14 5,849,902 -0.54(-1.36%)
Jun 04, 2019 38.91 39.78 38.80 39.68 7,757,456 +1.16(+3.00%)
Jun 03, 2019 38.16 39.03 38.16 38.53 7,817,939 +0.51(+1.34%)
May 31, 2019 38.75 38.77 38.00 38.02 8,523,754 -0.93(-2.39%)
May 30, 2019 39.48 39.52 38.68 38.95 4,989,090 -0.45(-1.13%)
May 29, 2019 39.74 39.76 39.14 39.40 5,462,371 -0.43(-1.08%)
May 28, 2019 39.95 40.29 39.78 39.83 8,381,002 -0.06(-0.15%)
May 24, 2019 39.90 39.95 39.42 39.89 5,575,135 +0.12(+0.31%)
May 23, 2019 40.45 40.45 39.58 39.77 6,542,538 -1.02(-2.51%)
May 22, 2019 40.66 40.85 40.37 40.79 4,376,274 +0.14(+0.34%)
May 21, 2019 40.38 40.72 40.20 40.66 5,538,558 +0.39(+0.96%)
May 20, 2019 40.09 40.62 39.97 40.27 6,023,035 -0.01(-0.02%)
May 17, 2019 40.25 40.71 40.02 40.28 6,245,034 +0.16(+0.40%)
May 16, 2019 40.50 40.83 39.97 40.12 6,176,608 -0.18(-0.46%)
May 15, 2019 39.91 40.47 39.57 40.30 5,981,052 +0.12(+0.30%)
May 14, 2019 39.91 40.57 39.77 40.18 7,143,696 +0.35(+0.88%)
May 13, 2019 40.45 40.57 39.70 39.83 7,420,950 -0.99(-2.43%)
May 10, 2019 40.86 40.96 40.13 40.82 6,594,895 -0.11(-0.26%)
May 09, 2019 40.68 41.12 40.25 40.93 6,100,167 +0.05(+0.11%)
May 08, 2019 40.46 41.15 40.02 40.88 6,997,546 +0.43(+1.06%)
May 07, 2019 40.88 41.16 40.25 40.45 8,435,319 -0.75(-1.82%)
May 06, 2019 41.05 41.34 40.60 41.20 7,225,323 -0.12(-0.30%)
May 03, 2019 41.40 41.51 41.14 41.32 7,220,070 +0.22(+0.54%)
May 02, 2019 41.12 41.19 40.48 41.10 6,938,520 +0.08(+0.21%)
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.