Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.65 +0.76 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 35.55 36.29 35.55 35.92 6,678,894 +0.54(+1.53%)
Sep 29, 2020 35.80 36.27 35.35 35.38 5,079,378 -0.69(-1.91%)
Sep 28, 2020 35.89 36.51 35.83 36.07 5,900,997 +0.64(+1.81%)
Sep 25, 2020 34.69 35.56 34.53 35.43 5,955,300 +0.40(+1.14%)
Sep 24, 2020 35.18 35.26 34.52 35.03 5,497,522 -0.03(-0.09%)
Sep 23, 2020 35.88 36.28 34.94 35.06 8,479,284 -0.66(-1.85%)
Sep 22, 2020 35.78 35.97 35.39 35.72 4,398,836 -0.07(-0.20%)
Sep 21, 2020 36.75 36.87 35.59 35.79 7,483,253 -1.14(-3.09%)
Sep 18, 2020 37.21 37.25 36.44 36.93 12,824,100 -0.28(-0.75%)
Sep 17, 2020 35.71 37.28 35.51 37.21 7,250,995 +0.93(+2.56%)
Sep 16, 2020 35.39 36.89 35.22 36.28 8,224,110 +1.01(+2.86%)
Sep 15, 2020 35.20 35.70 34.87 35.27 8,487,981 +0.16(+0.46%)
Sep 14, 2020 34.85 35.17 34.60 35.11 5,741,514 +0.41(+1.18%)
Sep 11, 2020 34.71 35.25 33.88 34.70 9,634,500 +0.03(+0.09%)
Sep 10, 2020 35.70 35.70 34.51 34.67 7,891,709 -0.68(-1.92%)
Sep 09, 2020 36.09 36.27 35.23 35.35 9,502,020 -0.75(-2.08%)
Sep 08, 2020 36.90 37.22 36.03 36.10 8,259,414 -0.79(-2.14%)
Sep 04, 2020 37.12 37.54 36.55 36.89 6,994,400 -0.20(-0.54%)
Sep 03, 2020 37.27 38.33 36.74 37.09 8,274,410 -0.08(-0.22%)
Sep 02, 2020 36.90 37.57 36.68 37.17 7,668,313 +0.41(+1.12%)
Sep 01, 2020 37.89 37.96 36.50 36.76 10,732,453 -1.26(-3.31%)
Aug 31, 2020 38.61 38.71 38.00 38.02 7,938,089 -0.74(-1.91%)
Aug 28, 2020 39.36 39.40 38.63 38.76 6,035,600 -0.58(-1.47%)
Aug 27, 2020 38.65 39.45 38.46 39.34 6,072,395 +0.67(+1.73%)
Aug 26, 2020 39.19 39.38 38.36 38.67 7,773,695 -0.83(-2.10%)
Aug 25, 2020 39.94 40.10 39.13 39.50 5,563,778 -0.24(-0.60%)
Aug 24, 2020 39.62 40.19 38.99 39.74 5,500,436 +0.28(+0.71%)
Aug 21, 2020 39.53 39.91 39.30 39.46 5,629,400 -0.25(-0.63%)
Aug 20, 2020 40.00 40.14 39.61 39.71 3,644,616 -0.54(-1.34%)
Aug 19, 2020 40.77 40.89 40.13 40.25 4,970,781 -0.51(-1.25%)
Aug 18, 2020 40.65 41.54 40.44 40.76 4,835,672 -0.41(-1.00%)
Aug 17, 2020 41.91 41.97 40.81 41.17 5,262,530 -0.74(-1.77%)
Aug 14, 2020 40.80 41.95 40.78 41.91 5,687,300 +0.91(+2.22%)
Aug 13, 2020 41.33 41.61 40.82 41.00 5,689,285 -0.82(-1.96%)
Aug 12, 2020 42.30 42.64 41.57 41.82 4,929,742 -0.03(-0.07%)
Aug 11, 2020 43.38 44.05 41.72 41.85 6,480,687 -1.01(-2.36%)
Aug 10, 2020 41.63 42.90 41.52 42.86 4,891,839 +1.34(+3.23%)
Aug 07, 2020 40.67 41.61 40.52 41.52 4,538,600 +0.63(+1.54%)
Aug 06, 2020 40.83 41.49 40.65 40.89 4,699,270 +0.08(+0.20%)
Aug 05, 2020 40.85 41.40 40.58 40.81 6,860,315 -0.12(-0.29%)
Aug 04, 2020 40.84 41.07 40.48 40.93 5,777,943 -0.15(-0.37%)
Aug 03, 2020 40.58 41.17 39.95 41.08 4,910,666 +0.37(+0.91%)
Jul 31, 2020 40.25 40.89 40.08 40.71 11,718,100 +0.07(+0.17%)
Jul 30, 2020 40.55 40.85 39.99 40.64 4,503,415 -0.52(-1.26%)
Jul 29, 2020 40.83 41.26 40.11 41.16 4,971,020 +0.48(+1.18%)
Jul 28, 2020 39.93 41.01 39.84 40.68 5,540,864 +0.84(+2.11%)
Jul 27, 2020 40.61 40.95 39.22 39.84 7,974,505 -0.67(-1.65%)
Jul 24, 2020 40.37 41.28 40.30 40.51 3,987,900 +0.17(+0.42%)
Jul 23, 2020 40.90 40.98 40.03 40.34 4,702,917 -0.35(-0.86%)
Jul 22, 2020 40.40 40.72 40.00 40.69 4,288,215 +0.28(+0.69%)
Jul 21, 2020 40.70 41.51 40.25 40.41 6,688,511 -0.05(-0.12%)
Jul 20, 2020 41.19 41.19 40.22 40.46 4,062,590 -0.96(-2.32%)
Jul 17, 2020 41.59 41.88 41.31 41.42 3,740,700 +0.07(+0.17%)
Jul 16, 2020 40.51 41.69 40.38 41.35 4,382,078 +0.67(+1.65%)
Jul 15, 2020 40.44 40.97 39.93 40.68 6,138,316 +0.57(+1.42%)
Jul 14, 2020 39.43 40.20 38.92 40.11 5,898,628 +0.53(+1.34%)
Jul 13, 2020 40.18 40.36 39.44 39.58 9,755,650 -0.54(-1.35%)
Jul 10, 2020 38.67 40.19 38.50 40.12 11,759,300 +1.11(+2.85%)
Jul 09, 2020 40.20 40.25 38.05 39.01 28,768,000 -3.28(-7.76%)
Jul 08, 2020 43.48 43.48 41.94 42.29 7,425,529 +0.07(+0.17%)
Jul 07, 2020 42.77 42.88 42.12 42.22 5,136,548 -0.94(-2.18%)
Jul 06, 2020 42.65 43.81 42.63 43.16 8,232,048 +1.18(+2.81%)
Jul 02, 2020 41.31 42.33 41.26 41.98 7,901,000 +1.10(+2.69%)
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.