Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.78 37.51 35.36 36.15 11,777,014 +0.47(+1.31%)
Mar 30, 2020 35.23 36.08 35.11 35.69 9,003,047 +0.92(+2.64%)
Mar 27, 2020 35.18 35.98 34.64 34.77 7,463,235 -1.32(-3.66%)
Mar 26, 2020 32.99 36.23 32.40 36.09 14,041,923 +3.34(+10.21%)
Mar 25, 2020 35.13 35.92 32.65 32.75 13,964,247 -3.01(-8.42%)
Mar 24, 2020 35.58 36.30 34.53 35.76 12,196,366 +1.30(+3.76%)
Mar 23, 2020 36.79 37.70 34.13 34.46 11,359,044 -2.22(-6.05%)
Mar 20, 2020 38.25 38.41 35.25 36.68 13,957,296 -1.68(-4.39%)
Mar 19, 2020 41.65 42.86 36.81 38.37 13,077,208 -3.37(-8.07%)
Mar 18, 2020 37.41 41.88 37.02 41.73 20,998,350 +2.54(+6.47%)
Mar 17, 2020 36.50 39.20 34.38 39.20 11,693,904 +3.57(+10.03%)
Mar 16, 2020 33.06 37.96 32.80 35.62 13,273,015 -0.88(-2.40%)
Mar 13, 2020 33.76 36.60 32.67 36.50 14,148,626 +4.09(+12.60%)
Mar 12, 2020 34.62 34.72 32.02 32.42 14,228,636 -3.99(-10.96%)
Mar 11, 2020 38.11 38.45 35.93 36.41 10,878,650 -2.44(-6.29%)
Mar 10, 2020 39.11 39.90 37.02 38.85 14,160,513 +0.57(+1.49%)
Mar 09, 2020 37.96 40.13 37.93 38.28 15,616,292 -1.64(-4.10%)
Mar 06, 2020 37.34 40.18 37.28 39.92 14,961,902 +1.37(+3.55%)
Mar 05, 2020 37.34 38.70 37.24 38.55 9,155,916 +0.07(+0.18%)
Mar 04, 2020 37.26 38.52 37.00 38.48 9,100,506 +2.03(+5.57%)
Mar 03, 2020 37.54 38.90 36.15 36.45 13,139,658 -1.57(-4.14%)
Mar 02, 2020 36.29 38.07 35.93 38.02 14,229,416 +1.86(+5.14%)
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%)
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.