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 (%)
Sep 30, 2020 29.83 30.45 29.83 30.14 7,959,177 +0.45(+1.53%)
Sep 29, 2020 30.04 30.44 29.66 29.69 6,053,048 -0.58(-1.91%)
Sep 28, 2020 30.12 30.64 30.07 30.27 7,032,164 +0.54(+1.81%)
Sep 25, 2020 29.11 29.84 28.98 29.73 7,096,876 +0.34(+1.14%)
Sep 24, 2020 29.52 29.59 28.97 29.40 6,551,346 -0.03(-0.09%)
Sep 23, 2020 30.11 30.44 29.32 29.42 10,104,685 -0.55(-1.85%)
Sep 22, 2020 30.02 30.18 29.70 29.97 5,242,052 -0.06(-0.20%)
Sep 21, 2020 30.84 30.94 29.87 30.03 8,917,724 -0.96(-3.09%)
Sep 18, 2020 31.22 31.26 30.58 30.99 15,282,363 -0.23(-0.75%)
Sep 17, 2020 29.97 31.28 29.80 31.22 8,640,944 +0.78(+2.56%)
Sep 16, 2020 29.70 30.96 29.55 30.44 9,800,597 +0.85(+2.86%)
Sep 15, 2020 29.54 29.96 29.26 29.60 10,115,049 +0.13(+0.46%)
Sep 14, 2020 29.24 29.51 29.03 29.46 6,842,109 +0.34(+1.18%)
Sep 11, 2020 29.13 29.58 28.43 29.12 11,481,345 +0.03(+0.09%)
Sep 10, 2020 29.96 29.96 28.96 29.09 9,404,477 -0.57(-1.92%)
Sep 09, 2020 30.28 30.44 29.56 29.66 11,323,470 -0.63(-2.08%)
Sep 08, 2020 30.96 31.23 30.23 30.29 9,842,668 -0.66(-2.14%)
Sep 04, 2020 31.15 31.50 30.67 30.96 8,335,162 -0.17(-0.54%)
Sep 03, 2020 31.27 32.16 30.83 31.12 9,860,539 -0.07(-0.22%)
Sep 02, 2020 30.96 31.53 30.78 31.19 9,138,258 +0.34(+1.12%)
Sep 01, 2020 31.80 31.85 30.63 30.85 12,789,766 -1.06(-3.31%)
Aug 31, 2020 32.40 32.48 31.89 31.90 9,459,748 -0.62(-1.91%)
Aug 28, 2020 33.03 33.06 32.42 32.53 7,192,569 -0.49(-1.47%)
Aug 27, 2020 32.43 33.10 32.27 33.01 7,236,417 +0.56(+1.73%)
Aug 26, 2020 32.89 33.05 32.19 32.45 9,263,841 -0.70(-2.10%)
Aug 25, 2020 33.52 33.65 32.84 33.15 6,630,303 -0.20(-0.60%)
Aug 24, 2020 33.25 33.73 32.72 33.35 6,554,819 +0.23(+0.71%)
Aug 21, 2020 33.17 33.49 32.98 33.11 6,708,504 -0.21(-0.63%)
Aug 20, 2020 33.57 33.68 33.24 33.32 4,343,255 -0.45(-1.34%)
Aug 19, 2020 34.21 34.31 33.67 33.78 5,923,634 -0.43(-1.25%)
Aug 18, 2020 34.11 34.86 33.94 34.20 5,762,626 +0.05(+0.14%)
Aug 17, 2020 34.77 34.82 33.86 34.16 6,343,340 -0.61(-1.77%)
Aug 14, 2020 33.85 34.80 33.83 34.77 6,855,348 +0.75(+2.22%)
Aug 13, 2020 34.29 34.52 33.86 34.01 6,857,741 -0.68(-1.96%)
Aug 12, 2020 35.09 35.37 34.49 34.69 5,942,204 -0.02(-0.07%)
Aug 11, 2020 35.99 36.54 34.61 34.72 7,811,680 -0.84(-2.36%)
Aug 10, 2020 34.54 35.59 34.45 35.56 5,896,517 +1.11(+3.23%)
Aug 07, 2020 33.74 34.52 33.62 34.45 5,470,730 +0.52(+1.54%)
Aug 06, 2020 33.87 34.42 33.72 33.92 5,664,398 +0.07(+0.20%)
Aug 05, 2020 33.89 34.35 33.67 33.86 8,269,275 -0.10(-0.29%)
Aug 04, 2020 33.88 34.07 33.58 33.96 6,964,607 -0.12(-0.37%)
Aug 03, 2020 33.67 34.16 33.14 34.08 5,919,210 +0.31(+0.91%)
Jul 31, 2020 33.39 33.92 33.25 33.77 14,124,745 +0.06(+0.17%)
Jul 30, 2020 33.64 33.89 33.18 33.72 5,428,319 -0.43(-1.26%)
Jul 29, 2020 33.87 34.23 33.28 34.15 5,991,960 +0.40(+1.18%)
Jul 28, 2020 33.13 34.02 33.05 33.75 6,678,838 +0.70(+2.11%)
Jul 27, 2020 33.69 33.97 32.54 33.05 9,612,296 -0.56(-1.65%)
Jul 24, 2020 33.49 34.25 33.43 33.61 4,806,928 +0.14(+0.42%)
Jul 23, 2020 33.93 34.00 33.21 33.47 5,668,794 -0.29(-0.86%)
Jul 22, 2020 33.52 33.78 33.18 33.76 5,168,921 +0.23(+0.69%)
Jul 21, 2020 33.77 34.44 33.39 33.52 8,062,186 -0.04(-0.12%)
Jul 20, 2020 34.17 34.17 33.37 33.57 4,896,958 -0.80(-2.32%)
Jul 17, 2020 34.50 34.75 34.27 34.36 4,508,959 +0.06(+0.17%)
Jul 16, 2020 33.61 34.59 33.50 34.30 5,282,062 +0.56(+1.65%)
Jul 15, 2020 33.55 33.99 33.13 33.75 7,398,993 +0.47(+1.42%)
Jul 14, 2020 32.71 33.35 32.29 33.28 7,110,079 +0.44(+1.34%)
Jul 13, 2020 33.33 33.48 32.72 32.84 11,759,250 -0.45(-1.35%)
Jul 10, 2020 32.08 33.34 31.94 33.28 14,174,406 +0.92(+2.85%)
Jul 09, 2020 33.35 33.39 31.57 32.36 34,676,324 -2.72(-7.76%)
Jul 08, 2020 36.07 36.07 34.79 35.08 8,950,572 +0.06(+0.17%)
Jul 07, 2020 35.48 35.57 34.94 35.03 6,191,484 -0.78(-2.18%)
Jul 06, 2020 35.38 36.35 35.37 35.81 9,922,733 +0.98(+2.81%)
Jul 02, 2020 34.27 35.12 34.23 34.83 9,523,695 +0.91(+2.69%)
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.