Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.41 32.49 31.89 31.91 9,458,021 -0.62(-1.91%)
Aug 28, 2020 33.03 33.07 32.42 32.53 7,191,256 -0.49(-1.47%)
Aug 27, 2020 32.44 33.11 32.28 33.02 7,235,096 +0.56(+1.73%)
Aug 26, 2020 32.89 33.05 32.20 32.46 9,262,150 -0.70(-2.10%)
Aug 25, 2020 33.52 33.66 32.84 33.15 6,629,092 -0.20(-0.60%)
Aug 24, 2020 33.25 33.73 32.72 33.35 6,553,622 +0.24(+0.71%)
Aug 21, 2020 33.18 33.50 32.98 33.12 6,707,279 -0.21(-0.63%)
Aug 20, 2020 33.57 33.69 33.24 33.33 4,342,462 -0.45(-1.34%)
Aug 19, 2020 34.22 34.32 33.68 33.78 5,922,552 -0.43(-1.25%)
Aug 18, 2020 34.12 34.86 33.94 34.21 5,761,574 +0.05(+0.14%)
Aug 17, 2020 34.78 34.83 33.86 34.16 6,342,181 -0.61(-1.77%)
Aug 14, 2020 33.85 34.81 33.84 34.78 6,854,097 +0.76(+2.22%)
Aug 13, 2020 34.29 34.53 33.87 34.02 6,856,489 -0.68(-1.96%)
Aug 12, 2020 35.10 35.38 34.49 34.70 5,941,119 -0.02(-0.07%)
Aug 11, 2020 36.00 36.55 34.62 34.73 7,810,253 -0.84(-2.36%)
Aug 10, 2020 34.54 35.60 34.45 35.56 5,895,440 +1.11(+3.23%)
Aug 07, 2020 33.75 34.53 33.62 34.45 5,469,731 +0.52(+1.54%)
Aug 06, 2020 33.88 34.43 33.73 33.93 5,663,364 +0.07(+0.20%)
Aug 05, 2020 33.90 34.35 33.67 33.86 8,267,765 -0.10(-0.29%)
Aug 04, 2020 33.89 34.08 33.59 33.96 6,963,336 -0.12(-0.37%)
Aug 03, 2020 33.67 34.16 33.15 34.09 5,918,130 +0.31(+0.91%)
Jul 31, 2020 33.40 33.93 33.26 33.78 14,122,165 +0.06(+0.17%)
Jul 30, 2020 33.65 33.90 33.18 33.72 5,427,328 -0.43(-1.26%)
Jul 29, 2020 33.88 34.24 33.28 34.15 5,990,866 +0.40(+1.18%)
Jul 28, 2020 33.13 34.03 33.06 33.75 6,677,618 +0.70(+2.11%)
Jul 27, 2020 33.70 33.98 32.54 33.06 9,610,541 -0.56(-1.65%)
Jul 24, 2020 33.50 34.26 33.44 33.61 4,806,051 +0.14(+0.42%)
Jul 23, 2020 33.94 34.00 33.22 33.47 5,667,759 -0.29(-0.86%)
Jul 22, 2020 33.52 33.79 33.19 33.76 5,167,978 +0.23(+0.69%)
Jul 21, 2020 33.77 34.44 33.40 33.53 8,060,714 -0.04(-0.12%)
Jul 20, 2020 34.18 34.18 33.37 33.57 4,896,064 -0.80(-2.32%)
Jul 17, 2020 34.51 34.75 34.28 34.37 4,508,135 +0.06(+0.17%)
Jul 16, 2020 33.61 34.59 33.51 34.31 5,281,097 +0.56(+1.65%)
Jul 15, 2020 33.56 34.00 33.13 33.75 7,397,642 +0.47(+1.42%)
Jul 14, 2020 32.72 33.36 32.29 33.28 7,108,780 +0.44(+1.34%)
Jul 13, 2020 33.34 33.49 32.73 32.84 11,757,103 -0.45(-1.35%)
Jul 10, 2020 32.09 33.35 31.95 33.29 14,171,818 +0.92(+2.85%)
Jul 09, 2020 33.36 33.40 31.57 32.37 34,669,996 -2.72(-7.76%)
Jul 08, 2020 36.08 36.08 34.80 35.09 8,948,938 +0.06(+0.17%)
Jul 07, 2020 35.49 35.58 34.95 35.03 6,190,353 -0.78(-2.18%)
Jul 06, 2020 35.39 36.35 35.37 35.81 9,920,921 +0.98(+2.81%)
Jul 02, 2020 34.28 35.12 34.23 34.83 9,521,956 +0.91(+2.69%)
Jul 01, 2020 34.97 35.49 33.81 33.92 8,509,329 -1.25(-3.56%)
Jun 30, 2020 34.95 35.33 34.65 35.17 5,760,465 +0.06(+0.17%)
Jun 29, 2020 34.39 35.38 34.34 35.12 6,297,722 +0.95(+2.79%)
Jun 26, 2020 34.74 34.79 33.81 34.16 8,481,181 -0.72(-2.07%)
Jun 25, 2020 34.12 35.07 33.79 34.88 8,024,785 +0.72(+2.11%)
Jun 24, 2020 35.20 35.41 33.90 34.16 7,493,602 -1.36(-3.83%)
Jun 23, 2020 36.50 36.70 35.45 35.52 6,529,622 -0.36(-0.99%)
Jun 22, 2020 36.14 36.28 35.48 35.88 6,208,916 -0.74(-2.02%)
Jun 19, 2020 35.25 36.92 35.02 36.62 16,436,672 +1.78(+5.12%)
Jun 18, 2020 34.58 35.22 34.34 34.83 3,857,687 -0.14(-0.40%)
Jun 17, 2020 35.10 35.49 34.70 34.97 5,746,605 +0.00(+0.00%)
Jun 16, 2020 35.26 35.64 34.14 34.97 6,565,315 +0.55(+1.59%)
Jun 15, 2020 33.57 34.83 33.05 34.43 6,359,372 +0.07(+0.22%)
Jun 12, 2020 34.73 35.35 33.79 34.35 6,047,123 +0.54(+1.59%)
Jun 11, 2020 35.83 35.85 33.80 33.81 9,517,897 -2.93(-7.97%)
Jun 10, 2020 37.77 37.88 36.69 36.74 5,495,302 -0.83(-2.21%)
Jun 09, 2020 38.65 38.69 37.31 37.57 6,104,973 -1.44(-3.70%)
Jun 08, 2020 37.75 39.31 37.75 39.02 8,716,711 +1.39(+3.68%)
Jun 05, 2020 37.51 38.48 37.21 37.63 9,703,935 +0.95(+2.60%)
Jun 04, 2020 35.76 36.82 35.49 36.68 5,964,915 +0.49(+1.35%)
Jun 03, 2020 36.48 36.85 36.05 36.19 5,641,365 +0.05(+0.14%)
Jun 02, 2020 35.84 36.40 35.79 36.14 5,161,592 +0.21(+0.58%)
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.