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 (%)
Aug 31, 2020 31.21 31.29 30.72 30.74 9,819,400 -0.60(-1.91%)
Aug 28, 2020 31.82 31.85 31.23 31.33 7,466,024 -0.47(-1.47%)
Aug 27, 2020 31.25 31.89 31.09 31.80 7,511,540 +0.54(+1.73%)
Aug 26, 2020 31.68 31.84 31.01 31.26 9,616,045 -0.67(-2.10%)
Aug 25, 2020 32.29 32.42 31.63 31.93 6,882,382 -0.19(-0.60%)
Aug 24, 2020 32.03 32.49 31.52 32.13 6,804,028 +0.23(+0.71%)
Aug 21, 2020 31.96 32.27 31.77 31.90 6,963,556 -0.20(-0.63%)
Aug 20, 2020 32.34 32.45 32.02 32.10 4,508,382 -0.44(-1.34%)
Aug 19, 2020 32.96 33.06 32.44 32.54 6,148,846 -0.41(-1.25%)
Aug 18, 2020 32.86 33.58 32.69 32.95 5,981,716 +0.05(+0.14%)
Aug 17, 2020 33.50 33.54 32.62 32.90 6,584,589 -0.59(-1.77%)
Aug 14, 2020 32.61 33.53 32.59 33.50 7,116,071 +0.73(+2.22%)
Aug 13, 2020 33.03 33.26 32.62 32.77 7,118,554 -0.66(-1.96%)
Aug 12, 2020 33.81 34.08 33.22 33.42 6,168,198 -0.02(-0.07%)
Aug 11, 2020 34.67 35.21 33.34 33.45 8,108,773 -0.81(-2.36%)
Aug 10, 2020 33.27 34.29 33.18 34.25 6,120,773 +1.07(+3.23%)
Aug 07, 2020 32.50 33.26 32.38 33.18 5,678,793 +0.50(+1.54%)
Aug 06, 2020 32.63 33.16 32.49 32.68 5,879,826 +0.06(+0.20%)
Aug 05, 2020 32.65 33.09 32.43 32.62 8,583,772 -0.10(-0.29%)
Aug 04, 2020 32.64 32.82 32.35 32.71 7,229,485 -0.12(-0.37%)
Aug 03, 2020 32.43 32.90 31.93 32.83 6,144,330 +0.30(+0.91%)
Jul 31, 2020 32.17 32.68 32.03 32.54 14,661,936 +0.06(+0.17%)
Jul 30, 2020 32.41 32.65 31.96 32.48 5,634,769 -0.42(-1.26%)
Jul 29, 2020 32.63 32.98 32.06 32.90 6,219,846 +0.38(+1.18%)
Jul 28, 2020 31.91 32.78 31.84 32.51 6,932,847 +0.67(+2.11%)
Jul 27, 2020 32.46 32.73 31.35 31.84 9,977,871 -0.54(-1.65%)
Jul 24, 2020 32.26 33.00 32.21 32.38 4,989,745 +0.14(+0.42%)
Jul 23, 2020 32.69 32.75 31.99 32.24 5,884,390 -0.28(-0.86%)
Jul 22, 2020 32.29 32.54 31.97 32.52 5,365,506 +0.22(+0.69%)
Jul 21, 2020 32.53 33.18 32.17 32.30 8,368,807 -0.04(-0.12%)
Jul 20, 2020 32.92 32.92 32.14 32.34 5,083,199 -0.77(-2.32%)
Jul 17, 2020 33.24 33.48 33.02 33.10 4,680,443 +0.06(+0.17%)
Jul 16, 2020 32.38 33.32 32.27 33.05 5,482,949 +0.54(+1.65%)
Jul 15, 2020 32.32 32.74 31.91 32.51 7,680,391 +0.46(+1.42%)
Jul 14, 2020 31.51 32.13 31.11 32.06 7,380,489 +0.42(+1.34%)
Jul 13, 2020 32.11 32.26 31.52 31.63 12,206,477 -0.43(-1.35%)
Jul 10, 2020 30.91 32.12 30.77 32.06 14,713,487 +0.89(+2.85%)
Jul 09, 2020 32.13 32.17 30.41 31.18 35,995,136 -2.62(-7.76%)
Jul 08, 2020 34.75 34.75 33.52 33.80 9,290,980 +0.06(+0.17%)
Jul 07, 2020 34.18 34.27 33.66 33.74 6,426,958 -0.75(-2.18%)
Jul 06, 2020 34.09 35.01 34.07 34.49 10,300,114 +0.94(+2.81%)
Jul 02, 2020 33.02 33.83 32.97 33.55 9,885,899 +0.88(+2.69%)
Jul 01, 2020 33.69 34.18 32.57 32.67 8,834,568 -1.21(-3.56%)
Jun 30, 2020 33.66 34.03 33.38 33.88 5,980,639 +0.06(+0.17%)
Jun 29, 2020 33.12 34.08 33.07 33.82 6,538,431 +0.92(+2.79%)
Jun 26, 2020 33.46 33.51 32.57 32.90 8,805,345 -0.70(-2.07%)
Jun 25, 2020 32.86 33.78 32.54 33.60 8,331,505 +0.70(+2.11%)
Jun 24, 2020 33.90 34.11 32.65 32.90 7,780,019 -1.31(-3.83%)
Jun 23, 2020 35.16 35.35 34.14 34.21 6,779,194 -0.34(-0.99%)
Jun 22, 2020 34.81 34.94 34.17 34.56 6,446,231 -0.71(-2.02%)
Jun 19, 2020 33.95 35.57 33.73 35.27 17,064,906 +1.72(+5.12%)
Jun 18, 2020 33.31 33.93 33.07 33.55 4,005,134 -0.14(-0.40%)
Jun 17, 2020 33.81 34.18 33.42 33.69 5,966,250 +0.00(+0.00%)
Jun 16, 2020 33.96 34.33 32.89 33.69 6,816,252 +0.53(+1.59%)
Jun 15, 2020 32.34 33.55 31.83 33.16 6,602,437 +0.07(+0.22%)
Jun 12, 2020 33.46 34.05 32.54 33.09 6,278,253 +0.52(+1.60%)
Jun 11, 2020 34.51 34.53 32.55 32.57 9,881,685 -2.82(-7.97%)
Jun 10, 2020 36.38 36.48 35.34 35.39 5,705,341 -0.80(-2.21%)
Jun 09, 2020 37.23 37.27 35.94 36.19 6,338,314 -1.39(-3.70%)
Jun 08, 2020 36.36 37.87 36.36 37.58 9,049,877 +1.33(+3.68%)
Jun 05, 2020 36.12 37.06 35.84 36.24 10,074,834 +0.92(+2.60%)
Jun 04, 2020 34.45 35.46 34.18 35.33 6,192,903 +0.47(+1.35%)
Jun 03, 2020 35.14 35.49 34.73 34.85 5,856,987 +0.05(+0.14%)
Jun 02, 2020 34.52 35.06 34.47 34.81 5,358,875 +0.20(+0.58%)
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.