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 (%)
Sep 30, 2019 44.04 44.82 44.04 44.66 4,100,494 +0.73(+1.65%)
Sep 27, 2019 43.79 44.37 43.37 43.93 4,214,943 +0.27(+0.61%)
Sep 26, 2019 44.16 44.26 43.24 43.66 4,786,958 -0.23(-0.52%)
Sep 25, 2019 43.35 44.05 43.05 43.89 4,221,831 +0.59(+1.36%)
Sep 24, 2019 44.14 44.21 42.98 43.30 6,727,599 -0.56(-1.27%)
Sep 23, 2019 44.36 44.48 43.42 43.86 5,189,334 -0.55(-1.24%)
Sep 20, 2019 43.91 45.16 43.81 44.41 13,922,691 +0.35(+0.79%)
Sep 19, 2019 44.11 44.44 43.95 44.06 5,459,437 +0.13(+0.29%)
Sep 18, 2019 44.11 44.19 43.53 43.93 4,885,839 -0.35(-0.78%)
Sep 17, 2019 44.68 44.68 43.78 44.28 6,016,150 -0.40(-0.90%)
Sep 16, 2019 44.69 44.97 44.45 44.68 4,534,302 -0.52(-1.16%)
Sep 13, 2019 45.17 45.57 44.65 45.20 4,796,093 +0.35(+0.77%)
Sep 12, 2019 46.83 46.83 44.62 44.86 8,387,324 -2.02(-4.31%)
Sep 11, 2019 46.29 46.91 45.88 46.88 8,657,512 +0.95(+2.07%)
Sep 10, 2019 44.87 46.02 44.78 45.92 8,583,389 +1.04(+2.32%)
Sep 09, 2019 42.51 44.97 42.51 44.88 11,662,337 +2.45(+5.76%)
Sep 06, 2019 42.52 42.63 42.10 42.44 3,177,619 +0.19(+0.44%)
Sep 05, 2019 41.82 42.60 41.82 42.25 4,715,517 +0.65(+1.55%)
Sep 04, 2019 40.96 41.68 40.96 41.60 5,815,648 +0.89(+2.18%)
Sep 03, 2019 41.38 41.43 40.40 40.72 4,923,543 -0.61(-1.48%)
Aug 30, 2019 40.92 41.33 40.73 41.33 6,434,384 +0.64(+1.57%)
Aug 29, 2019 40.64 41.03 40.55 40.69 4,051,560 +0.36(+0.90%)
Aug 28, 2019 39.77 40.36 39.59 40.33 3,240,388 +0.40(+1.01%)
Aug 27, 2019 40.72 40.79 39.84 39.92 6,254,257 -0.48(-1.18%)
Aug 26, 2019 40.35 40.47 40.01 40.40 4,515,505 +0.58(+1.46%)
Aug 23, 2019 40.80 41.19 39.67 39.82 7,364,694 -1.32(-3.20%)
Aug 22, 2019 41.30 41.50 40.91 41.14 4,672,823 +0.04(+0.10%)
Aug 21, 2019 41.21 41.72 41.00 41.09 3,671,370 +0.19(+0.45%)
Aug 20, 2019 41.35 41.60 40.88 40.91 4,102,282 -0.40(-0.96%)
Aug 19, 2019 40.88 41.53 40.86 41.30 6,351,127 +0.92(+2.27%)
Aug 16, 2019 39.71 40.59 39.60 40.39 5,718,654 +0.95(+2.41%)
Aug 15, 2019 40.64 40.65 39.30 39.43 7,873,073 -0.90(-2.22%)
Aug 14, 2019 41.95 41.95 40.29 40.33 7,741,420 -2.13(-5.01%)
Aug 13, 2019 41.55 43.12 41.21 42.46 6,592,962 +0.86(+2.06%)
Aug 12, 2019 42.23 42.31 41.34 41.60 4,661,316 -0.63(-1.50%)
Aug 09, 2019 42.26 42.44 41.87 42.23 3,644,529 -0.18(-0.43%)
Aug 08, 2019 41.99 42.43 41.88 42.42 4,250,104 +0.43(+1.03%)
Aug 07, 2019 40.83 42.09 40.07 41.99 7,822,488 +0.82(+2.00%)
Aug 06, 2019 41.60 41.80 40.63 41.16 8,427,118 -0.34(-0.81%)
Aug 05, 2019 42.78 42.87 41.32 41.50 8,438,858 -1.45(-3.37%)
Aug 02, 2019 43.35 43.48 42.46 42.95 5,654,658 -0.31(-0.72%)
Aug 01, 2019 43.68 44.62 43.12 43.26 7,400,701 -0.34(-0.77%)
Jul 31, 2019 44.23 44.36 43.03 43.59 8,302,261 -0.73(-1.64%)
Jul 30, 2019 43.99 44.52 43.69 44.32 3,466,659 +0.22(+0.51%)
Jul 29, 2019 44.07 44.43 43.98 44.10 3,491,181 +0.06(+0.13%)
Jul 26, 2019 43.89 44.11 43.67 44.04 3,761,522 +0.23(+0.53%)
Jul 25, 2019 44.16 44.20 43.60 43.81 3,839,354 -0.35(-0.80%)
Jul 24, 2019 43.71 44.17 43.41 44.16 5,000,365 +0.44(+1.01%)
Jul 23, 2019 43.31 43.91 42.99 43.72 5,728,414 +0.57(+1.32%)
Jul 22, 2019 43.73 43.73 42.93 43.15 4,931,101 -0.40(-0.92%)
Jul 19, 2019 43.89 44.09 43.50 43.55 4,549,224 -0.30(-0.69%)
Jul 18, 2019 43.44 43.97 43.06 43.86 5,311,152 +0.24(+0.55%)
Jul 17, 2019 44.55 44.64 43.41 43.62 6,481,649 -1.03(-2.31%)
Jul 16, 2019 44.87 44.92 44.55 44.65 4,576,079 -0.06(-0.14%)
Jul 15, 2019 44.77 44.93 44.59 44.71 4,476,101 +0.12(+0.27%)
Jul 12, 2019 45.00 45.01 44.45 44.59 4,782,460 +0.10(+0.22%)
Jul 11, 2019 45.25 45.56 44.23 44.50 8,951,430 +0.04(+0.09%)
Jul 10, 2019 44.63 44.92 44.32 44.46 6,522,041 +0.06(+0.13%)
Jul 09, 2019 44.28 44.63 44.11 44.40 4,396,202 +0.06(+0.13%)
Jul 08, 2019 44.14 44.41 43.91 44.35 4,774,263 +0.19(+0.43%)
Jul 05, 2019 44.09 44.45 43.80 44.15 5,150,313 +0.00(+0.00%)
Jul 03, 2019 44.06 44.40 43.88 44.15 4,987,823 +0.18(+0.42%)
Jul 02, 2019 43.76 44.12 43.35 43.97 6,384,695 +0.25(+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.