Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.130 +0.070 (+0.77%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.42 43.17 42.42 43.01 4,257,349 +0.70(+1.65%)
Sep 27, 2019 42.18 42.74 41.77 42.31 4,376,176 +0.26(+0.61%)
Sep 26, 2019 42.54 42.63 41.65 42.05 4,970,072 -0.22(-0.52%)
Sep 25, 2019 41.75 42.43 41.46 42.27 4,383,327 +0.57(+1.36%)
Sep 24, 2019 42.51 42.58 41.39 41.70 6,984,947 -0.54(-1.27%)
Sep 23, 2019 42.72 42.84 41.82 42.24 5,387,839 -0.53(-1.24%)
Sep 20, 2019 42.29 43.50 42.19 42.77 14,455,271 +0.33(+0.79%)
Sep 19, 2019 42.49 42.80 42.33 42.43 5,668,275 +0.12(+0.29%)
Sep 18, 2019 42.49 42.56 41.93 42.31 5,072,735 -0.33(-0.78%)
Sep 17, 2019 43.03 43.03 42.16 42.64 6,246,284 -0.39(-0.90%)
Sep 16, 2019 43.04 43.31 42.82 43.03 4,707,751 -0.51(-1.16%)
Sep 13, 2019 43.51 43.89 43.00 43.54 4,979,556 +0.33(+0.77%)
Sep 12, 2019 45.10 45.10 42.97 43.20 8,708,161 -1.94(-4.31%)
Sep 11, 2019 44.59 45.18 44.19 45.15 8,988,684 +0.92(+2.07%)
Sep 10, 2019 43.21 44.32 43.13 44.23 8,911,726 +1.00(+2.32%)
Sep 09, 2019 40.94 43.31 40.94 43.23 12,108,452 +2.36(+5.76%)
Sep 06, 2019 40.96 41.06 40.55 40.87 3,299,171 +0.18(+0.44%)
Sep 05, 2019 40.28 41.03 40.28 40.69 4,895,898 +0.62(+1.55%)
Sep 04, 2019 39.45 40.14 39.45 40.07 6,038,112 +0.86(+2.18%)
Sep 03, 2019 39.85 39.91 38.91 39.22 5,111,882 -0.59(-1.48%)
Aug 30, 2019 39.41 39.81 39.23 39.81 6,680,517 +0.61(+1.57%)
Aug 29, 2019 39.15 39.52 39.05 39.19 4,206,543 +0.35(+0.90%)
Aug 28, 2019 38.31 38.87 38.13 38.84 3,364,342 +0.39(+1.01%)
Aug 27, 2019 39.22 39.29 38.38 38.45 6,493,498 -0.46(-1.18%)
Aug 26, 2019 38.87 38.98 38.54 38.91 4,688,235 +0.56(+1.46%)
Aug 23, 2019 39.30 39.67 38.21 38.35 7,646,413 -1.27(-3.20%)
Aug 22, 2019 39.78 39.97 39.40 39.62 4,851,571 +0.04(+0.10%)
Aug 21, 2019 39.69 40.18 39.49 39.58 3,811,810 +0.18(+0.45%)
Aug 20, 2019 39.82 40.07 39.37 39.40 4,259,205 -0.38(-0.96%)
Aug 19, 2019 39.37 40.00 39.36 39.78 6,594,075 +0.88(+2.27%)
Aug 16, 2019 38.24 39.10 38.14 38.90 5,937,467 +0.92(+2.41%)
Aug 15, 2019 39.14 39.15 37.85 37.98 8,174,322 -0.86(-2.22%)
Aug 14, 2019 40.41 40.41 38.81 38.84 8,037,631 -2.05(-5.01%)
Aug 13, 2019 40.02 41.53 39.69 40.89 6,845,230 +0.82(+2.06%)
Aug 12, 2019 40.67 40.76 39.82 40.07 4,839,673 -0.61(-1.50%)
Aug 09, 2019 40.70 40.88 40.32 40.68 3,783,980 -0.18(-0.43%)
Aug 08, 2019 40.44 40.86 40.34 40.86 4,412,726 +0.42(+1.03%)
Aug 07, 2019 39.33 40.54 38.60 40.44 8,121,801 +0.79(+2.00%)
Aug 06, 2019 40.07 40.26 39.14 39.65 8,749,566 -0.32(-0.81%)
Aug 05, 2019 41.20 41.29 39.80 39.97 8,761,755 -1.39(-3.37%)
Aug 02, 2019 41.76 41.88 40.90 41.36 5,871,023 -0.30(-0.72%)
Aug 01, 2019 42.07 42.97 41.53 41.66 7,683,875 -0.32(-0.77%)
Jul 31, 2019 42.60 42.73 41.45 41.99 8,619,932 -0.70(-1.64%)
Jul 30, 2019 42.37 42.88 42.08 42.69 3,599,304 +0.22(+0.51%)
Jul 29, 2019 42.45 42.80 42.36 42.47 3,624,764 +0.05(+0.13%)
Jul 26, 2019 42.27 42.49 42.06 42.42 3,905,450 +0.22(+0.53%)
Jul 25, 2019 42.54 42.57 42.00 42.20 3,986,259 -0.34(-0.80%)
Jul 24, 2019 42.10 42.54 41.81 42.54 5,191,694 +0.42(+1.01%)
Jul 23, 2019 41.72 42.29 41.41 42.11 5,947,602 +0.55(+1.32%)
Jul 22, 2019 42.12 42.12 41.35 41.56 5,119,781 -0.39(-0.92%)
Jul 19, 2019 42.27 42.47 41.90 41.95 4,723,292 -0.29(-0.69%)
Jul 18, 2019 41.84 42.35 41.47 42.24 5,514,374 +0.23(+0.55%)
Jul 17, 2019 42.91 43.00 41.81 42.01 6,729,657 -0.99(-2.31%)
Jul 16, 2019 43.21 43.27 42.91 43.01 4,751,174 -0.06(-0.14%)
Jul 15, 2019 43.12 43.27 42.95 43.07 4,647,371 +0.12(+0.27%)
Jul 12, 2019 43.34 43.35 42.81 42.95 4,965,452 +0.09(+0.22%)
Jul 11, 2019 43.58 43.88 42.60 42.86 9,293,939 +0.04(+0.09%)
Jul 10, 2019 42.98 43.27 42.69 42.82 6,771,595 +0.05(+0.13%)
Jul 09, 2019 42.65 42.98 42.48 42.77 4,564,415 +0.05(+0.13%)
Jul 08, 2019 42.51 42.77 42.29 42.71 4,956,942 +0.19(+0.44%)
Jul 05, 2019 42.47 42.82 42.19 42.53 5,347,380 +0.00(+0.00%)
Jul 03, 2019 42.44 42.77 42.27 42.53 5,178,673 +0.18(+0.42%)
Jul 02, 2019 42.15 42.50 41.76 42.35 6,628,993 +0.24(+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.