Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.125 +0.065 (+0.72%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.70 36.27 35.25 36.16 15,004,166 -0.38(-1.04%)
Feb 27, 2020 37.10 37.79 36.00 36.54 12,806,918 -1.13(-3.00%)
Feb 26, 2020 38.09 38.72 37.64 37.67 9,125,335 +0.13(+0.34%)
Feb 25, 2020 39.00 39.03 37.33 37.55 8,014,858 -1.20(-3.10%)
Feb 24, 2020 40.13 40.56 38.73 38.75 10,182,217 -1.91(-4.70%)
Feb 21, 2020 40.98 41.11 40.52 40.66 5,877,302 -0.33(-0.81%)
Feb 20, 2020 41.15 41.36 40.70 40.99 4,262,428 -0.16(-0.38%)
Feb 19, 2020 40.95 41.16 40.69 41.15 4,149,876 +0.17(+0.41%)
Feb 18, 2020 41.42 41.65 40.87 40.98 5,484,705 -0.42(-1.02%)
Feb 14, 2020 42.08 42.14 41.32 41.40 6,578,656 -0.56(-1.34%)
Feb 13, 2020 42.55 42.67 41.87 41.97 4,681,843 -0.71(-1.65%)
Feb 12, 2020 41.85 42.72 41.61 42.67 6,843,393 +1.16(+2.79%)
Feb 11, 2020 41.94 41.96 41.40 41.51 5,173,463 -0.34(-0.81%)
Feb 10, 2020 41.75 42.35 41.60 41.85 5,521,273 +0.14(+0.34%)
Feb 07, 2020 41.74 42.06 41.51 41.71 4,312,417 -0.20(-0.47%)
Feb 06, 2020 41.92 42.49 41.65 41.90 5,616,039 +0.40(+0.96%)
Feb 05, 2020 41.40 42.03 41.13 41.51 6,875,789 +0.50(+1.22%)
Feb 04, 2020 40.39 41.07 40.21 41.00 6,267,663 +1.09(+2.73%)
Feb 03, 2020 39.99 40.34 39.89 39.91 6,577,020 +0.08(+0.20%)
Jan 31, 2020 40.51 40.67 39.69 39.84 8,338,522 -0.86(-2.12%)
Jan 30, 2020 40.77 40.84 40.09 40.70 4,837,983 -0.26(-0.63%)
Jan 29, 2020 41.38 41.51 40.95 40.96 4,480,121 -0.39(-0.95%)
Jan 28, 2020 41.09 41.51 40.87 41.35 6,089,983 +0.43(+1.05%)
Jan 27, 2020 40.38 41.20 40.38 40.92 6,520,877 +0.15(+0.36%)
Jan 24, 2020 41.77 41.81 40.65 40.77 8,189,047 -0.99(-2.36%)
Jan 23, 2020 41.79 41.99 41.37 41.76 6,373,789 -0.09(-0.22%)
Jan 22, 2020 42.09 42.34 41.83 41.85 4,726,693 -0.35(-0.84%)
Jan 21, 2020 42.61 42.61 41.88 42.20 7,583,029 -0.42(-0.99%)
Jan 17, 2020 42.84 42.92 42.55 42.63 6,443,861 -0.01(-0.02%)
Jan 16, 2020 42.65 42.80 42.45 42.63 6,347,985 -0.01(-0.02%)
Jan 15, 2020 42.73 42.85 42.37 42.64 4,462,057 -0.15(-0.35%)
Jan 14, 2020 42.34 42.86 42.16 42.79 5,701,763 +0.44(+1.04%)
Jan 13, 2020 42.46 42.82 42.29 42.35 7,043,287 -0.13(-0.29%)
Jan 10, 2020 42.96 42.99 42.35 42.48 8,537,396 -0.34(-0.79%)
Jan 09, 2020 43.71 43.94 42.79 42.81 10,811,530 -0.92(-2.11%)
Jan 08, 2020 43.91 44.50 43.02 43.74 22,251,086 -2.71(-5.84%)
Jan 07, 2020 46.39 46.60 45.92 46.45 5,573,293 -0.23(-0.50%)
Jan 06, 2020 46.25 46.83 45.81 46.68 7,663,031 +0.40(+0.86%)
Jan 03, 2020 45.86 46.50 45.58 46.28 6,249,328 +0.00(+0.00%)
Jan 02, 2020 46.44 46.68 45.99 46.28 7,276,473 +0.09(+0.20%)
Dec 31, 2019 46.08 46.59 46.07 46.19 4,218,851 +0.04(+0.08%)
Dec 30, 2019 46.29 46.69 46.07 46.15 4,167,055 -0.09(-0.19%)
Dec 27, 2019 46.16 46.24 45.74 46.24 4,656,297 +0.09(+0.20%)
Dec 26, 2019 45.70 46.24 45.67 46.14 3,492,596 +0.43(+0.94%)
Dec 24, 2019 46.14 46.16 45.65 45.71 1,883,299 -0.17(-0.38%)
Dec 23, 2019 45.99 46.22 45.77 45.88 6,143,852 +0.14(+0.31%)
Dec 20, 2019 45.70 46.21 45.25 45.74 10,770,192 +0.50(+1.11%)
Dec 19, 2019 45.09 46.08 44.92 45.24 6,636,239 +0.43(+0.96%)
Dec 18, 2019 44.83 45.05 44.60 44.81 6,262,484 +0.09(+0.19%)
Dec 17, 2019 45.33 45.44 44.47 44.73 6,915,281 -0.56(-1.23%)
Dec 16, 2019 45.58 46.04 45.27 45.28 6,971,362 -0.06(-0.14%)
Dec 13, 2019 45.84 46.07 45.19 45.34 5,560,674 -0.55(-1.19%)
Dec 12, 2019 45.68 46.44 45.55 45.89 4,007,870 +0.45(+0.98%)
Dec 11, 2019 45.56 45.78 45.25 45.45 3,766,907 -0.31(-0.68%)
Dec 10, 2019 46.10 46.14 45.63 45.76 4,341,049 -0.24(-0.51%)
Dec 09, 2019 45.85 46.28 45.68 45.99 5,046,540 +0.06(+0.14%)
Dec 06, 2019 46.52 46.94 45.90 45.93 4,439,680 -0.37(-0.80%)
Dec 05, 2019 46.27 46.46 45.81 46.30 4,869,445 +0.15(+0.32%)
Dec 04, 2019 46.76 46.86 45.95 46.15 4,806,767 -0.06(-0.14%)
Dec 03, 2019 46.06 46.28 45.23 46.21 6,293,976 -0.22(-0.47%)
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.