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 (%)
Oct 30, 2020 28.00 28.57 27.99 28.56 12,529,795 +0.44(+1.55%)
Oct 29, 2020 28.84 28.93 28.08 28.13 10,963,864 -0.90(-3.09%)
Oct 28, 2020 29.57 30.07 28.98 29.03 8,682,160 -1.18(-3.92%)
Oct 27, 2020 31.05 31.29 30.14 30.21 6,745,121 -1.02(-3.25%)
Oct 26, 2020 31.80 31.91 31.05 31.22 9,167,188 -0.70(-2.18%)
Oct 23, 2020 31.63 31.95 31.53 31.92 4,617,921 +0.44(+1.41%)
Oct 22, 2020 31.49 31.61 31.18 31.48 4,865,054 +0.10(+0.32%)
Oct 21, 2020 31.36 31.78 31.02 31.38 4,417,158 -0.08(-0.27%)
Oct 20, 2020 31.17 31.69 30.81 31.46 7,190,860 +0.44(+1.41%)
Oct 19, 2020 31.43 31.72 30.91 31.02 5,796,991 -0.37(-1.18%)
Oct 16, 2020 31.45 31.81 30.96 31.39 10,204,568 -0.19(-0.61%)
Oct 15, 2020 30.50 32.07 30.47 31.59 19,268,764 +1.45(+4.82%)
Oct 14, 2020 30.48 30.89 29.92 30.13 9,972,260 -0.23(-0.75%)
Oct 13, 2020 30.96 31.12 29.96 30.36 9,557,551 -0.63(-2.03%)
Oct 12, 2020 30.73 31.64 30.56 30.99 10,349,054 +0.50(+1.62%)
Oct 09, 2020 31.29 31.54 30.44 30.49 8,846,636 -0.61(-1.97%)
Oct 08, 2020 30.75 31.12 30.70 31.11 4,317,558 +0.49(+1.59%)
Oct 07, 2020 30.36 30.84 30.23 30.62 4,393,742 +0.45(+1.50%)
Oct 06, 2020 30.71 31.07 30.05 30.17 6,104,652 -0.56(-1.83%)
Oct 05, 2020 30.23 30.77 30.17 30.73 5,690,024 +0.71(+2.38%)
Oct 02, 2020 29.64 30.18 29.61 30.02 6,512,471 -0.08(-0.28%)
Oct 01, 2020 30.07 30.31 29.82 30.10 5,730,466 -0.04(-0.14%)
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%)
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.