Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.785 -0.195 (-2.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.40 39.80 39.22 39.80 6,681,736 +0.61(+1.57%)
Aug 29, 2019 39.14 39.51 39.04 39.18 4,207,311 +0.35(+0.90%)
Aug 28, 2019 38.30 38.87 38.12 38.84 3,364,956 +0.39(+1.01%)
Aug 27, 2019 39.22 39.28 38.37 38.45 6,494,684 -0.46(-1.18%)
Aug 26, 2019 38.86 38.98 38.53 38.91 4,689,091 +0.56(+1.46%)
Aug 23, 2019 39.29 39.67 38.21 38.35 7,647,809 -1.27(-3.20%)
Aug 22, 2019 39.77 39.96 39.39 39.61 4,852,456 +0.04(+0.10%)
Aug 21, 2019 39.68 40.17 39.48 39.57 3,812,506 +0.18(+0.45%)
Aug 20, 2019 39.81 40.06 39.36 39.39 4,259,982 -0.38(-0.96%)
Aug 19, 2019 39.36 39.99 39.35 39.78 6,595,278 +0.88(+2.28%)
Aug 16, 2019 38.24 39.09 38.14 38.89 5,938,551 +0.92(+2.41%)
Aug 15, 2019 39.14 39.15 37.84 37.97 8,175,814 -0.86(-2.22%)
Aug 14, 2019 40.40 40.40 38.80 38.84 8,039,099 -2.05(-5.01%)
Aug 13, 2019 40.02 41.53 39.68 40.89 6,846,479 +0.82(+2.06%)
Aug 12, 2019 40.66 40.75 39.81 40.06 4,840,557 -0.61(-1.50%)
Aug 09, 2019 40.69 40.87 40.32 40.67 3,784,671 -0.18(-0.43%)
Aug 08, 2019 40.43 40.86 40.33 40.85 4,413,532 +0.42(+1.03%)
Aug 07, 2019 39.32 40.53 38.59 40.43 8,123,284 +0.79(+2.00%)
Aug 06, 2019 40.06 40.25 39.13 39.64 8,751,163 -0.32(-0.81%)
Aug 05, 2019 41.19 41.29 39.79 39.96 8,763,355 -1.39(-3.37%)
Aug 02, 2019 41.75 41.87 40.89 41.36 5,872,095 -0.30(-0.72%)
Aug 01, 2019 42.07 42.97 41.53 41.66 7,685,278 -0.32(-0.77%)
Jul 31, 2019 42.59 42.72 41.44 41.98 8,621,506 -0.70(-1.64%)
Jul 30, 2019 42.37 42.87 42.07 42.68 3,599,961 +0.22(+0.51%)
Jul 29, 2019 42.44 42.79 42.35 42.47 3,625,426 +0.05(+0.13%)
Jul 26, 2019 42.27 42.48 42.05 42.41 3,906,163 +0.22(+0.53%)
Jul 25, 2019 42.53 42.57 41.99 42.19 3,986,987 -0.34(-0.80%)
Jul 24, 2019 42.10 42.54 41.80 42.53 5,192,642 +0.42(+1.01%)
Jul 23, 2019 41.71 42.28 41.40 42.10 5,948,687 +0.55(+1.32%)
Jul 22, 2019 42.11 42.11 41.34 41.56 5,120,716 -0.39(-0.92%)
Jul 19, 2019 42.27 42.46 41.89 41.94 4,724,155 -0.29(-0.69%)
Jul 18, 2019 41.83 42.34 41.46 42.23 5,515,380 +0.23(+0.55%)
Jul 17, 2019 42.90 42.99 41.80 42.00 6,730,886 -0.99(-2.31%)
Jul 16, 2019 43.21 43.26 42.90 43.00 4,752,042 -0.06(-0.14%)
Jul 15, 2019 43.11 43.27 42.94 43.06 4,648,220 +0.12(+0.27%)
Jul 12, 2019 43.34 43.34 42.80 42.94 4,966,359 +0.09(+0.22%)
Jul 11, 2019 43.58 43.88 42.60 42.85 9,295,636 +0.04(+0.09%)
Jul 10, 2019 42.97 43.26 42.68 42.81 6,772,832 +0.05(+0.13%)
Jul 09, 2019 42.64 42.97 42.47 42.76 4,565,248 +0.05(+0.13%)
Jul 08, 2019 42.50 42.77 42.28 42.70 4,957,847 +0.18(+0.43%)
Jul 05, 2019 42.46 42.81 42.18 42.52 5,348,357 +0.00(+0.00%)
Jul 03, 2019 42.43 42.76 42.26 42.52 5,179,618 +0.18(+0.42%)
Jul 02, 2019 42.14 42.49 41.75 42.34 6,630,204 +0.24(+0.57%)
Jul 01, 2019 42.65 42.90 41.85 42.10 7,438,696 -0.02(-0.04%)
Jun 28, 2019 41.97 42.21 41.49 42.12 13,493,359 +0.12(+0.28%)
Jun 27, 2019 41.37 42.52 41.22 42.00 15,761,963 +1.65(+4.09%)
Jun 26, 2019 40.88 40.92 40.29 40.35 7,716,762 -0.44(-1.08%)
Jun 25, 2019 39.95 41.20 39.65 40.79 11,077,164 +0.77(+1.92%)
Jun 24, 2019 40.33 40.52 39.89 40.02 8,729,662 -0.39(-0.95%)
Jun 21, 2019 40.66 41.10 40.39 40.41 18,136,388 -0.33(-0.81%)
Jun 20, 2019 40.78 41.23 40.45 40.74 7,992,540 -0.02(-0.04%)
Jun 19, 2019 40.82 41.03 40.45 40.76 6,436,807 +0.08(+0.19%)
Jun 18, 2019 41.05 41.55 40.58 40.68 7,758,998 -0.01(-0.02%)
Jun 17, 2019 40.50 40.96 40.16 40.69 5,332,978 +0.18(+0.46%)
Jun 14, 2019 40.73 40.87 40.16 40.50 4,213,656 -0.25(-0.60%)
Jun 13, 2019 40.37 40.85 40.29 40.75 4,321,340 +0.59(+1.48%)
Jun 12, 2019 40.79 40.79 39.79 40.15 5,468,683 -0.59(-1.44%)
Jun 11, 2019 40.53 41.03 40.49 40.74 5,846,091 +0.45(+1.13%)
Jun 10, 2019 40.14 40.59 39.96 40.29 4,762,679 +0.25(+0.62%)
Jun 07, 2019 39.48 40.14 39.14 40.04 5,474,391 +0.76(+1.94%)
Jun 06, 2019 39.23 39.41 38.81 39.28 4,436,698 +0.14(+0.35%)
Jun 05, 2019 39.93 39.96 38.91 39.14 5,850,970 -0.54(-1.36%)
Jun 04, 2019 38.91 39.78 38.79 39.68 7,758,872 +1.16(+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.