Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 40.91 41.32 40.72 41.32 6,435,559 +0.64(+1.57%)
Aug 29, 2019 40.64 41.02 40.54 40.68 4,052,300 +0.36(+0.90%)
Aug 28, 2019 39.76 40.35 39.58 40.32 3,240,980 +0.40(+1.01%)
Aug 27, 2019 40.72 40.78 39.84 39.92 6,255,399 -0.48(-1.18%)
Aug 26, 2019 40.34 40.47 40.01 40.39 4,516,329 +0.58(+1.46%)
Aug 23, 2019 40.80 41.18 39.67 39.81 7,366,039 -1.32(-3.20%)
Aug 22, 2019 41.29 41.49 40.90 41.13 4,673,676 +0.04(+0.10%)
Aug 21, 2019 41.20 41.71 40.99 41.09 3,672,041 +0.19(+0.45%)
Aug 20, 2019 41.34 41.60 40.87 40.90 4,103,031 -0.40(-0.96%)
Aug 19, 2019 40.87 41.52 40.85 41.30 6,352,287 +0.92(+2.27%)
Aug 16, 2019 39.70 40.59 39.60 40.38 5,719,698 +0.95(+2.41%)
Aug 15, 2019 40.63 40.64 39.29 39.43 7,874,511 -0.90(-2.22%)
Aug 14, 2019 41.95 41.95 40.28 40.32 7,742,834 -2.13(-5.01%)
Aug 13, 2019 41.55 43.11 41.20 42.45 6,594,166 +0.86(+2.06%)
Aug 12, 2019 42.22 42.31 41.33 41.59 4,662,168 -0.63(-1.50%)
Aug 09, 2019 42.25 42.43 41.86 42.23 3,645,195 -0.18(-0.43%)
Aug 08, 2019 41.98 42.42 41.87 42.41 4,250,880 +0.43(+1.03%)
Aug 07, 2019 40.83 42.08 40.07 41.98 7,823,916 +0.82(+2.00%)
Aug 06, 2019 41.59 41.79 40.63 41.16 8,428,657 -0.34(-0.81%)
Aug 05, 2019 42.77 42.87 41.31 41.49 8,440,399 -1.45(-3.37%)
Aug 02, 2019 43.35 43.47 42.45 42.94 5,655,690 -0.31(-0.72%)
Aug 01, 2019 43.67 44.61 43.11 43.25 7,402,052 -0.34(-0.77%)
Jul 31, 2019 44.22 44.35 43.03 43.59 8,303,777 -0.73(-1.64%)
Jul 30, 2019 43.99 44.51 43.68 44.31 3,467,292 +0.22(+0.51%)
Jul 29, 2019 44.07 44.43 43.97 44.09 3,491,818 +0.06(+0.13%)
Jul 26, 2019 43.88 44.11 43.66 44.03 3,762,209 +0.23(+0.53%)
Jul 25, 2019 44.15 44.19 43.59 43.80 3,840,055 -0.35(-0.80%)
Jul 24, 2019 43.71 44.16 43.40 44.15 5,001,278 +0.44(+1.01%)
Jul 23, 2019 43.31 43.90 42.99 43.71 5,729,461 +0.57(+1.32%)
Jul 22, 2019 43.72 43.72 42.92 43.15 4,932,002 -0.40(-0.92%)
Jul 19, 2019 43.88 44.08 43.49 43.55 4,550,055 -0.30(-0.69%)
Jul 18, 2019 43.43 43.96 43.05 43.85 5,312,122 +0.24(+0.55%)
Jul 17, 2019 44.55 44.63 43.40 43.61 6,482,833 -1.03(-2.31%)
Jul 16, 2019 44.86 44.91 44.55 44.64 4,576,915 -0.06(-0.14%)
Jul 15, 2019 44.76 44.92 44.59 44.71 4,476,919 +0.12(+0.27%)
Jul 12, 2019 44.99 45.00 44.44 44.59 4,783,334 +0.10(+0.22%)
Jul 11, 2019 45.24 45.55 44.23 44.49 8,953,064 +0.04(+0.09%)
Jul 10, 2019 44.62 44.91 44.31 44.45 6,523,232 +0.06(+0.13%)
Jul 09, 2019 44.27 44.62 44.10 44.39 4,397,005 +0.06(+0.13%)
Jul 08, 2019 44.13 44.40 43.90 44.34 4,775,135 +0.19(+0.43%)
Jul 05, 2019 44.08 44.45 43.79 44.15 5,151,254 +0.00(+0.00%)
Jul 03, 2019 44.05 44.39 43.87 44.15 4,988,734 +0.18(+0.42%)
Jul 02, 2019 43.75 44.11 43.35 43.96 6,385,861 +0.25(+0.57%)
Jul 01, 2019 44.28 44.54 43.45 43.71 7,164,558 -0.02(-0.04%)
Jun 28, 2019 43.57 43.83 43.08 43.73 12,996,088 +0.12(+0.28%)
Jun 27, 2019 42.95 44.15 42.79 43.61 15,181,087 +1.71(+4.09%)
Jun 26, 2019 42.44 42.49 41.83 41.90 7,432,376 -0.46(-1.08%)
Jun 25, 2019 41.47 42.78 41.16 42.35 10,668,938 +0.80(+1.92%)
Jun 24, 2019 41.87 42.07 41.42 41.55 8,407,948 -0.40(-0.95%)
Jun 21, 2019 42.21 42.67 41.94 41.95 17,468,008 -0.34(-0.81%)
Jun 20, 2019 42.34 42.80 42.00 42.30 7,697,991 -0.02(-0.04%)
Jun 19, 2019 42.39 42.60 42.00 42.31 6,199,592 +0.08(+0.19%)
Jun 18, 2019 42.62 43.14 42.13 42.23 7,473,056 -0.01(-0.02%)
Jun 17, 2019 42.05 42.52 41.70 42.24 5,136,442 +0.19(+0.46%)
Jun 14, 2019 42.29 42.43 41.69 42.05 4,058,370 -0.26(-0.60%)
Jun 13, 2019 41.91 42.41 41.83 42.31 4,162,085 +0.62(+1.48%)
Jun 12, 2019 42.35 42.35 41.31 41.69 5,267,145 -0.61(-1.44%)
Jun 11, 2019 42.08 42.60 42.04 42.30 5,630,645 +0.47(+1.13%)
Jun 10, 2019 41.67 42.15 41.49 41.83 4,587,160 +0.26(+0.62%)
Jun 07, 2019 40.99 41.67 40.63 41.57 5,272,644 +0.79(+1.94%)
Jun 06, 2019 40.73 40.91 40.30 40.78 4,273,193 +0.14(+0.35%)
Jun 05, 2019 41.46 41.49 40.40 40.63 5,635,344 -0.56(-1.36%)
Jun 04, 2019 40.40 41.30 40.28 41.20 7,472,935 +1.20(+3.00%)
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.