Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.48 +0.17 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 47.75 48.59 47.75 48.41 3,782,414 +0.79(+1.65%)
Sep 27, 2019 47.47 48.10 47.02 47.62 3,887,985 +0.29(+0.61%)
Sep 26, 2019 47.88 47.98 46.88 47.33 4,415,628 -0.25(-0.52%)
Sep 25, 2019 46.99 47.75 46.67 47.58 3,894,338 +0.64(+1.36%)
Sep 24, 2019 47.85 47.93 46.59 46.94 6,205,730 -0.60(-1.27%)
Sep 23, 2019 48.09 48.22 47.07 47.54 4,786,790 -0.60(-1.24%)
Sep 20, 2019 47.61 48.96 47.49 48.14 12,842,690 +0.38(+0.79%)
Sep 19, 2019 47.82 48.17 47.65 47.76 5,035,941 +0.14(+0.29%)
Sep 18, 2019 47.82 47.90 47.19 47.62 4,506,838 -0.38(-0.78%)
Sep 17, 2019 48.44 48.44 47.46 48.00 5,549,470 -0.44(-0.90%)
Sep 16, 2019 48.45 48.75 48.19 48.44 4,182,570 -0.57(-1.16%)
Sep 13, 2019 48.97 49.40 48.40 49.01 4,424,054 +0.38(+0.77%)
Sep 12, 2019 50.77 50.77 48.37 48.63 7,736,709 -2.19(-4.31%)
Sep 11, 2019 50.19 50.85 49.74 50.82 7,985,937 +1.03(+2.07%)
Sep 10, 2019 48.64 49.89 48.54 49.78 7,917,565 +1.13(+2.32%)
Sep 09, 2019 46.08 48.75 46.08 48.66 10,757,675 +2.65(+5.76%)
Sep 06, 2019 46.10 46.21 45.64 46.00 2,931,127 +0.20(+0.44%)
Sep 05, 2019 45.34 46.19 45.34 45.80 4,349,729 +0.70(+1.55%)
Sep 04, 2019 44.40 45.18 44.40 45.10 5,364,521 +0.96(+2.18%)
Sep 03, 2019 44.86 44.92 43.80 44.14 4,541,618 -0.67(-1.48%)
Aug 30, 2019 44.36 44.80 44.16 44.80 5,935,261 +0.69(+1.57%)
Aug 29, 2019 44.06 44.48 43.96 44.11 3,737,275 +0.39(+0.90%)
Aug 28, 2019 43.12 43.75 42.91 43.72 2,989,027 +0.44(+1.01%)
Aug 27, 2019 44.15 44.22 43.19 43.28 5,769,106 -0.52(-1.18%)
Aug 26, 2019 43.75 43.88 43.38 43.80 4,165,231 +0.63(+1.46%)
Aug 23, 2019 44.24 44.66 43.01 43.17 6,793,406 -1.43(-3.20%)
Aug 22, 2019 44.77 44.99 44.35 44.59 4,310,346 +0.04(+0.10%)
Aug 21, 2019 44.67 45.22 44.45 44.55 3,386,578 +0.20(+0.45%)
Aug 20, 2019 44.82 45.10 44.31 44.35 3,784,063 -0.43(-0.96%)
Aug 19, 2019 44.31 45.02 44.30 44.78 5,858,462 +1.00(+2.27%)
Aug 16, 2019 43.05 44.01 42.93 43.78 5,275,051 +1.03(+2.41%)
Aug 15, 2019 44.06 44.07 42.60 42.75 7,262,349 -0.97(-2.22%)
Aug 14, 2019 45.48 45.48 43.68 43.72 7,140,909 -2.31(-5.01%)
Aug 13, 2019 45.05 46.75 44.68 46.03 6,081,538 +0.93(+2.06%)
Aug 12, 2019 45.78 45.87 44.81 45.10 4,299,732 -0.69(-1.50%)
Aug 09, 2019 45.81 46.01 45.39 45.79 3,361,818 -0.20(-0.43%)
Aug 08, 2019 45.52 45.99 45.40 45.99 3,920,418 +0.47(+1.03%)
Aug 07, 2019 44.27 45.63 43.44 45.52 7,215,688 +0.89(+2.00%)
Aug 06, 2019 45.10 45.32 44.05 44.62 7,773,416 -0.36(-0.81%)
Aug 05, 2019 46.38 46.48 44.80 44.99 7,784,245 -1.57(-3.37%)
Aug 02, 2019 47.00 47.14 46.03 46.56 5,216,019 -0.34(-0.72%)
Aug 01, 2019 47.36 48.37 46.75 46.90 6,826,619 -0.36(-0.77%)
Jul 31, 2019 47.95 48.09 46.65 47.26 7,658,245 -0.79(-1.64%)
Jul 30, 2019 47.69 48.27 47.36 48.05 3,197,746 +0.24(+0.51%)
Jul 29, 2019 47.78 48.17 47.68 47.81 3,220,366 +0.06(+0.13%)
Jul 26, 2019 47.58 47.82 47.34 47.75 3,469,736 +0.25(+0.53%)
Jul 25, 2019 47.88 47.92 47.27 47.49 3,541,530 -0.38(-0.80%)
Jul 24, 2019 47.39 47.89 47.06 47.88 4,612,480 +0.48(+1.01%)
Jul 23, 2019 46.96 47.60 46.61 47.40 5,284,054 +0.62(+1.32%)
Jul 22, 2019 47.41 47.41 46.54 46.78 4,548,590 -0.43(-0.92%)
Jul 19, 2019 47.58 47.80 47.16 47.22 4,196,336 -0.33(-0.69%)
Jul 18, 2019 47.10 47.67 46.68 47.55 4,899,160 +0.26(+0.55%)
Jul 17, 2019 48.30 48.40 47.06 47.29 5,978,859 -1.12(-2.31%)
Jul 16, 2019 48.64 48.70 48.30 48.41 4,221,107 -0.07(-0.14%)
Jul 15, 2019 48.54 48.71 48.34 48.48 4,128,885 +0.13(+0.27%)
Jul 12, 2019 48.79 48.80 48.19 48.34 4,411,479 +0.10(+0.22%)
Jul 11, 2019 49.06 49.39 47.95 48.24 8,257,056 +0.04(+0.09%)
Jul 10, 2019 48.38 48.70 48.05 48.20 6,016,119 +0.06(+0.13%)
Jul 09, 2019 48.01 48.38 47.82 48.14 4,055,184 +0.06(+0.13%)
Jul 08, 2019 47.85 48.15 47.60 48.08 4,403,918 +0.21(+0.43%)
Jul 05, 2019 47.80 48.19 47.49 47.87 4,750,797 +0.00(+0.00%)
Jul 03, 2019 47.76 48.14 47.57 47.87 4,600,911 +0.20(+0.42%)
Jul 02, 2019 47.44 47.83 47.00 47.67 5,889,426 +0.27(+0.57%)
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.