Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.03 41.15 39.46 39.57 7,674,407 -1.40(-3.41%)
Sep 29, 2021 40.45 42.79 40.25 40.96 6,621,498 +0.52(+1.29%)
Sep 28, 2021 40.97 41.20 40.39 40.44 7,519,071 -0.60(-1.45%)
Sep 27, 2021 40.66 41.38 40.61 41.04 7,953,635 +0.41(+1.01%)
Sep 24, 2021 40.91 40.93 40.56 40.63 4,111,209 -0.13(-0.31%)
Sep 23, 2021 40.32 41.05 40.16 40.75 3,503,593 +0.38(+0.94%)
Sep 22, 2021 40.82 40.94 40.32 40.38 4,633,188 -0.01(-0.02%)
Sep 21, 2021 40.87 41.31 40.29 40.38 5,486,881 -0.32(-0.78%)
Sep 20, 2021 41.27 41.54 40.24 40.70 6,331,590 -1.03(-2.46%)
Sep 17, 2021 41.61 41.85 41.38 41.73 8,843,625 -0.27(-0.64%)
Sep 16, 2021 42.14 42.34 41.48 42.00 6,436,755 -0.15(-0.36%)
Sep 15, 2021 40.43 42.21 40.43 42.15 6,673,692 +1.60(+3.94%)
Sep 14, 2021 41.49 41.53 40.50 40.55 5,872,695 -0.81(-1.95%)
Sep 13, 2021 41.94 42.26 41.27 41.36 10,067,633 -0.23(-0.55%)
Sep 10, 2021 42.73 42.76 41.58 41.59 6,605,124 -0.94(-2.21%)
Sep 09, 2021 42.81 42.85 42.14 42.53 5,194,491 -0.44(-1.02%)
Sep 08, 2021 43.10 43.23 42.79 42.97 3,357,631 +0.08(+0.18%)
Sep 07, 2021 42.98 43.18 42.64 42.89 3,989,949 -0.24(-0.57%)
Sep 03, 2021 43.34 43.67 43.12 43.13 3,969,493 -0.41(-0.95%)
Sep 02, 2021 42.47 43.61 42.39 43.55 7,162,477 +1.25(+2.96%)
Sep 01, 2021 42.66 42.73 41.61 42.29 6,198,129 -0.39(-0.91%)
Aug 31, 2021 40.75 42.78 40.70 42.68 14,044,945 +1.78(+4.36%)
Aug 30, 2021 40.85 41.08 40.61 40.90 2,940,744 +0.13(+0.31%)
Aug 27, 2021 40.45 41.03 40.32 40.77 3,989,575 +0.54(+1.34%)
Aug 26, 2021 41.05 41.10 40.10 40.23 4,574,022 -0.68(-1.66%)
Aug 25, 2021 40.80 41.09 40.39 40.91 4,772,211 +0.26(+0.64%)
Aug 24, 2021 40.85 40.94 40.60 40.65 4,521,715 -0.14(-0.35%)
Aug 23, 2021 40.69 41.07 40.68 40.80 4,138,297 +0.18(+0.44%)
Aug 20, 2021 39.95 40.67 39.66 40.62 3,906,897 +0.63(+1.58%)
Aug 19, 2021 40.69 40.72 39.87 39.99 6,539,416 -0.83(-2.04%)
Aug 18, 2021 40.91 41.26 40.74 40.82 6,030,627 -0.10(-0.24%)
Aug 17, 2021 40.88 41.08 40.48 40.92 4,618,255 +0.00(+0.00%)
Aug 16, 2021 40.96 41.31 40.74 40.92 5,570,923 -0.12(-0.30%)
Aug 13, 2021 41.08 41.33 40.87 41.05 4,534,437 -0.02(-0.06%)
Aug 12, 2021 41.63 41.70 40.87 41.07 4,360,480 -0.33(-0.80%)
Aug 11, 2021 40.60 41.51 40.36 41.41 9,309,825 +1.07(+2.66%)
Aug 10, 2021 39.65 40.38 39.48 40.33 5,976,769 +0.82(+2.09%)
Aug 09, 2021 39.31 39.77 39.22 39.51 5,074,525 +0.28(+0.72%)
Aug 06, 2021 39.22 39.56 39.05 39.22 6,882,448 +0.14(+0.36%)
Aug 05, 2021 39.01 39.10 38.57 39.08 5,932,870 +0.32(+0.84%)
Aug 04, 2021 38.64 39.07 38.47 38.76 6,945,149 -0.77(-1.96%)
Aug 03, 2021 39.13 39.58 38.76 39.53 4,978,817 +0.53(+1.37%)
Aug 02, 2021 39.49 39.78 38.96 39.00 4,944,985 -0.27(-0.68%)
Jul 30, 2021 39.10 39.56 39.06 39.27 11,641,808 +0.09(+0.23%)
Jul 29, 2021 39.58 39.58 39.10 39.17 3,702,700 -0.06(-0.15%)
Jul 28, 2021 38.98 39.35 38.77 39.23 4,002,748 +0.24(+0.62%)
Jul 27, 2021 39.13 39.55 38.95 38.99 6,148,821 -0.36(-0.91%)
Jul 26, 2021 38.75 39.42 38.74 39.35 4,870,374 +0.60(+1.55%)
Jul 23, 2021 38.96 39.03 38.54 38.75 4,494,411 +0.03(+0.09%)
Jul 22, 2021 38.74 38.80 38.39 38.72 4,225,088 -0.15(-0.39%)
Jul 21, 2021 38.52 38.93 38.32 38.87 10,301,839 +0.51(+1.32%)
Jul 20, 2021 38.08 38.85 37.84 38.36 7,436,155 +0.40(+1.05%)
Jul 19, 2021 38.26 38.38 37.55 37.96 9,127,426 -0.37(-0.96%)
Jul 16, 2021 38.62 38.78 38.19 38.32 6,497,064 -0.19(-0.50%)
Jul 15, 2021 38.88 39.17 38.42 38.52 7,437,448 -0.52(-1.34%)
Jul 14, 2021 39.49 39.64 38.72 39.04 8,666,610 -0.37(-0.93%)
Jul 13, 2021 39.62 40.06 39.36 39.41 7,852,705 -0.19(-0.48%)
Jul 12, 2021 39.43 40.09 39.10 39.60 9,537,626 +0.12(+0.30%)
Jul 09, 2021 38.90 39.55 38.87 39.48 9,176,740 +0.57(+1.48%)
Jul 08, 2021 39.18 39.22 38.69 38.91 9,496,608 -0.64(-1.62%)
Jul 07, 2021 39.60 39.95 39.19 39.55 8,857,360 -0.17(-0.44%)
Jul 06, 2021 40.00 40.21 39.32 39.72 10,641,102 -0.39(-0.98%)
Jul 02, 2021 40.90 40.92 39.62 40.11 19,054,858 -0.45(-1.11%)
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.