Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.77 37.51 35.35 36.15 11,779,163 +0.47(+1.31%)
Mar 30, 2020 35.22 36.07 35.10 35.68 9,004,689 +0.92(+2.64%)
Mar 27, 2020 35.18 35.97 34.63 34.77 7,464,597 -1.32(-3.66%)
Mar 26, 2020 32.98 36.23 32.39 36.08 14,044,485 +3.34(+10.21%)
Mar 25, 2020 35.12 35.91 32.64 32.74 13,966,796 -3.01(-8.42%)
Mar 24, 2020 35.57 36.30 34.52 35.75 12,198,591 +1.30(+3.76%)
Mar 23, 2020 36.79 37.70 34.13 34.46 11,361,117 -2.22(-6.05%)
Mar 20, 2020 38.24 38.41 35.24 36.68 13,959,843 -1.68(-4.39%)
Mar 19, 2020 41.65 42.85 36.80 38.36 13,079,595 -3.37(-8.07%)
Mar 18, 2020 37.40 41.88 37.02 41.73 21,002,182 +2.54(+6.47%)
Mar 17, 2020 36.50 39.19 34.38 39.19 11,696,038 +3.57(+10.03%)
Mar 16, 2020 33.06 37.95 32.79 35.62 13,275,437 -0.88(-2.40%)
Mar 13, 2020 33.75 36.59 32.67 36.50 14,151,208 +4.08(+12.60%)
Mar 12, 2020 34.62 34.71 32.02 32.41 14,231,233 -3.99(-10.96%)
Mar 11, 2020 38.11 38.45 35.93 36.40 10,880,635 -2.44(-6.29%)
Mar 10, 2020 39.10 39.89 37.02 38.84 14,163,097 +0.57(+1.49%)
Mar 09, 2020 37.95 40.12 37.93 38.27 15,619,142 -1.64(-4.10%)
Mar 06, 2020 37.33 40.17 37.28 39.91 14,964,632 +1.37(+3.55%)
Mar 05, 2020 37.33 38.69 37.24 38.54 9,157,587 +0.07(+0.18%)
Mar 04, 2020 37.25 38.51 36.99 38.47 9,102,166 +2.03(+5.57%)
Mar 03, 2020 37.53 38.90 36.14 36.44 13,142,056 -1.57(-4.14%)
Mar 02, 2020 36.28 38.07 35.93 38.01 14,232,012 +1.86(+5.14%)
Feb 28, 2020 35.69 36.26 35.25 36.16 15,006,904 -0.38(-1.04%)
Feb 27, 2020 37.10 37.78 35.99 36.53 12,809,255 -1.13(-3.00%)
Feb 26, 2020 38.08 38.72 37.63 37.66 9,127,001 +0.13(+0.34%)
Feb 25, 2020 38.99 39.02 37.33 37.54 8,016,321 -1.20(-3.10%)
Feb 24, 2020 40.12 40.56 38.72 38.74 10,184,075 -1.91(-4.70%)
Feb 21, 2020 40.98 41.10 40.51 40.65 5,878,375 -0.33(-0.81%)
Feb 20, 2020 41.14 41.35 40.69 40.98 4,263,206 -0.16(-0.38%)
Feb 19, 2020 40.94 41.16 40.68 41.14 4,150,633 +0.17(+0.41%)
Feb 18, 2020 41.41 41.64 40.86 40.98 5,485,706 -0.42(-1.02%)
Feb 14, 2020 42.08 42.13 41.31 41.40 6,579,858 -0.56(-1.34%)
Feb 13, 2020 42.54 42.66 41.87 41.96 4,682,698 -0.71(-1.65%)
Feb 12, 2020 41.84 42.71 41.61 42.66 6,844,643 +1.16(+2.79%)
Feb 11, 2020 41.94 41.95 41.40 41.51 5,174,407 -0.34(-0.80%)
Feb 10, 2020 41.74 42.34 41.59 41.84 5,522,281 +0.14(+0.34%)
Feb 07, 2020 41.73 42.05 41.50 41.70 4,313,204 -0.20(-0.47%)
Feb 06, 2020 41.91 42.48 41.65 41.90 5,617,065 +0.40(+0.96%)
Feb 05, 2020 41.40 42.02 41.12 41.50 6,877,044 +0.50(+1.22%)
Feb 04, 2020 40.39 41.06 40.21 41.00 6,268,808 +1.09(+2.73%)
Feb 03, 2020 39.98 40.33 39.88 39.91 6,578,221 +0.08(+0.20%)
Jan 31, 2020 40.50 40.66 39.68 39.83 8,340,045 -0.86(-2.12%)
Jan 30, 2020 40.76 40.83 40.09 40.69 4,838,866 -0.26(-0.63%)
Jan 29, 2020 41.37 41.51 40.94 40.95 4,480,940 -0.39(-0.95%)
Jan 28, 2020 41.08 41.50 40.86 41.34 6,091,095 +0.43(+1.05%)
Jan 27, 2020 40.38 41.19 40.37 40.91 6,522,068 +0.15(+0.37%)
Jan 24, 2020 41.76 41.80 40.65 40.76 8,190,543 -0.99(-2.36%)
Jan 23, 2020 41.78 41.98 41.36 41.75 6,374,953 -0.09(-0.22%)
Jan 22, 2020 42.09 42.33 41.83 41.84 4,727,556 -0.35(-0.84%)
Jan 21, 2020 42.60 42.60 41.87 42.19 7,584,414 -0.42(-0.99%)
Jan 17, 2020 42.84 42.92 42.55 42.62 6,445,038 -0.01(-0.02%)
Jan 16, 2020 42.64 42.79 42.44 42.63 6,349,144 -0.01(-0.02%)
Jan 15, 2020 42.72 42.84 42.36 42.63 4,462,872 -0.15(-0.35%)
Jan 14, 2020 42.33 42.85 42.16 42.78 5,702,804 +0.44(+1.04%)
Jan 13, 2020 42.45 42.81 42.28 42.34 7,044,573 -0.13(-0.30%)
Jan 10, 2020 42.95 42.99 42.34 42.47 8,538,955 -0.34(-0.79%)
Jan 09, 2020 43.70 43.93 42.78 42.81 10,813,505 -0.92(-2.11%)
Jan 08, 2020 43.90 44.49 43.01 43.73 22,255,148 -2.71(-5.84%)
Jan 07, 2020 46.39 46.59 45.92 46.44 5,574,311 -0.23(-0.50%)
Jan 06, 2020 46.24 46.82 45.80 46.67 7,664,430 +0.40(+0.86%)
Jan 03, 2020 45.85 46.49 45.57 46.28 6,250,469 +0.00(+0.00%)
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.