Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.36 30.98 30.35 30.97 11,555,735 +0.47(+1.55%)
Oct 29, 2020 31.27 31.37 30.44 30.50 10,111,539 -0.97(-3.09%)
Oct 28, 2020 32.06 32.60 31.43 31.47 8,007,213 -1.28(-3.92%)
Oct 27, 2020 33.67 33.93 32.68 32.76 6,220,759 -1.10(-3.25%)
Oct 26, 2020 34.48 34.60 33.67 33.86 8,454,535 -0.76(-2.18%)
Oct 23, 2020 34.30 34.64 34.18 34.61 4,258,926 +0.48(+1.41%)
Oct 22, 2020 34.15 34.28 33.81 34.13 4,486,847 +0.11(+0.32%)
Oct 21, 2020 34.00 34.46 33.64 34.02 4,073,770 -0.09(-0.27%)
Oct 20, 2020 33.80 34.36 33.41 34.11 6,631,846 +0.47(+1.41%)
Oct 19, 2020 34.08 34.39 33.51 33.64 5,346,335 -0.40(-1.18%)
Oct 16, 2020 34.10 34.49 33.57 34.04 9,411,270 -0.21(-0.61%)
Oct 15, 2020 33.07 34.78 33.04 34.25 17,770,820 +1.57(+4.82%)
Oct 14, 2020 33.05 33.49 32.44 32.67 9,197,021 -0.25(-0.75%)
Oct 13, 2020 33.57 33.75 32.48 32.92 8,814,552 -0.68(-2.03%)
Oct 12, 2020 33.32 34.31 33.14 33.60 9,544,524 +0.54(+1.62%)
Oct 09, 2020 33.93 34.20 33.01 33.06 8,158,903 -0.66(-1.97%)
Oct 08, 2020 33.35 33.75 33.29 33.73 3,981,913 +0.53(+1.59%)
Oct 07, 2020 32.92 33.44 32.77 33.20 4,052,175 +0.49(+1.50%)
Oct 06, 2020 33.30 33.69 32.58 32.71 5,630,079 -0.61(-1.83%)
Oct 05, 2020 32.77 33.37 32.71 33.32 5,247,685 +0.77(+2.38%)
Oct 02, 2020 32.14 32.72 32.10 32.55 6,006,195 -0.09(-0.28%)
Oct 01, 2020 32.61 32.86 32.34 32.64 5,284,982 -0.05(-0.14%)
Sep 30, 2020 32.35 33.02 32.35 32.68 7,340,434 +0.49(+1.53%)
Sep 29, 2020 32.57 33.00 32.16 32.19 5,582,487 -0.63(-1.91%)
Sep 28, 2020 32.66 33.22 32.60 32.82 6,485,487 +0.58(+1.81%)
Sep 25, 2020 31.56 32.36 31.42 32.24 6,545,168 +0.36(+1.14%)
Sep 24, 2020 32.01 32.08 31.41 31.87 6,042,048 -0.03(-0.09%)
Sep 23, 2020 32.65 33.01 31.79 31.90 9,319,152 -0.60(-1.85%)
Sep 22, 2020 32.56 32.73 32.20 32.50 4,834,538 -0.06(-0.20%)
Sep 21, 2020 33.44 33.55 32.38 32.56 8,224,464 -1.04(-3.09%)
Sep 18, 2020 33.86 33.89 33.16 33.60 14,094,319 -0.25(-0.75%)
Sep 17, 2020 32.49 33.92 32.31 33.86 7,969,201 +0.85(+2.56%)
Sep 16, 2020 32.20 33.57 32.05 33.01 9,038,703 +0.92(+2.86%)
Sep 15, 2020 32.03 32.48 31.73 32.09 9,328,710 +0.15(+0.46%)
Sep 14, 2020 31.71 32.00 31.48 31.95 6,310,207 +0.37(+1.18%)
Sep 11, 2020 31.58 32.07 30.83 31.57 10,588,791 +0.03(+0.09%)
Sep 10, 2020 32.48 32.48 31.40 31.55 8,673,378 -0.62(-1.92%)
Sep 09, 2020 32.84 33.00 32.05 32.16 10,443,189 -0.68(-2.08%)
Sep 08, 2020 33.57 33.87 32.78 32.85 9,077,504 -0.72(-2.14%)
Sep 04, 2020 33.77 34.16 33.26 33.57 7,687,191 -0.18(-0.54%)
Sep 03, 2020 33.91 34.88 33.43 33.75 9,093,985 -0.07(-0.22%)
Sep 02, 2020 33.57 34.18 33.37 33.82 8,427,855 +0.37(+1.12%)
Sep 01, 2020 34.48 34.54 33.21 33.45 11,795,496 -1.15(-3.31%)
Aug 31, 2020 35.13 35.22 34.58 34.59 8,724,352 -0.67(-1.91%)
Aug 28, 2020 35.81 35.85 35.15 35.27 6,633,422 -0.53(-1.47%)
Aug 27, 2020 35.17 35.89 34.99 35.79 6,673,862 +0.61(+1.73%)
Aug 26, 2020 35.66 35.83 34.90 35.19 8,543,675 -0.76(-2.10%)
Aug 25, 2020 36.34 36.49 35.60 35.94 6,114,866 -0.22(-0.60%)
Aug 24, 2020 36.05 36.57 35.48 36.16 6,045,250 +0.25(+0.71%)
Aug 21, 2020 35.97 36.32 35.76 35.90 6,186,988 -0.23(-0.63%)
Aug 20, 2020 36.40 36.52 36.04 36.13 4,005,613 -0.49(-1.34%)
Aug 19, 2020 37.10 37.20 36.51 36.62 5,463,133 -0.46(-1.25%)
Aug 18, 2020 36.99 37.80 36.80 37.09 5,314,642 +0.05(+0.14%)
Aug 17, 2020 37.70 37.75 36.71 37.03 5,850,211 -0.67(-1.77%)
Aug 14, 2020 36.70 37.74 36.68 37.70 6,322,417 +0.82(+2.22%)
Aug 13, 2020 37.18 37.43 36.72 36.88 6,324,623 -0.74(-1.96%)
Aug 12, 2020 38.05 38.36 37.39 37.62 5,480,260 -0.03(-0.07%)
Aug 11, 2020 39.02 39.62 37.53 37.65 7,204,403 -0.91(-2.36%)
Aug 10, 2020 37.45 38.59 37.35 38.55 5,438,124 +1.21(+3.23%)
Aug 07, 2020 36.58 37.43 36.45 37.35 5,045,438 +0.57(+1.54%)
Aug 06, 2020 36.73 37.32 36.57 36.78 5,224,050 +0.07(+0.20%)
Aug 05, 2020 36.75 37.24 36.50 36.71 7,626,425 -0.11(-0.29%)
Aug 04, 2020 36.74 36.94 36.41 36.82 6,423,182 -0.13(-0.37%)
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.