Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.21 31.29 30.71 30.73 9,821,193 -0.60(-1.91%)
Aug 28, 2020 31.81 31.85 31.22 31.33 7,467,388 -0.47(-1.47%)
Aug 27, 2020 31.24 31.89 31.09 31.80 7,512,912 +0.54(+1.73%)
Aug 26, 2020 31.68 31.83 31.00 31.26 9,617,801 -0.67(-2.10%)
Aug 25, 2020 32.28 32.41 31.63 31.93 6,883,639 -0.19(-0.60%)
Aug 24, 2020 32.02 32.48 31.51 32.12 6,805,270 +0.23(+0.71%)
Aug 21, 2020 31.95 32.26 31.76 31.89 6,964,828 -0.20(-0.63%)
Aug 20, 2020 32.33 32.44 32.02 32.10 4,509,206 -0.44(-1.34%)
Aug 19, 2020 32.95 33.05 32.44 32.53 6,149,969 -0.41(-1.25%)
Aug 18, 2020 32.86 33.58 32.69 32.94 5,982,809 +0.05(+0.14%)
Aug 17, 2020 33.49 33.54 32.61 32.90 6,585,793 -0.59(-1.77%)
Aug 14, 2020 32.60 33.52 32.59 33.49 7,117,371 +0.73(+2.22%)
Aug 13, 2020 33.03 33.25 32.62 32.76 7,119,855 -0.66(-1.96%)
Aug 12, 2020 33.80 34.07 33.22 33.42 6,169,325 -0.02(-0.07%)
Aug 11, 2020 34.66 35.20 33.34 33.44 8,110,255 -0.81(-2.36%)
Aug 10, 2020 33.27 34.28 33.18 34.25 6,121,891 +1.07(+3.23%)
Aug 07, 2020 32.50 33.25 32.38 33.18 5,679,831 +0.50(+1.54%)
Aug 06, 2020 32.63 33.15 32.48 32.67 5,880,901 +0.06(+0.20%)
Aug 05, 2020 32.64 33.08 32.43 32.61 8,585,341 -0.10(-0.29%)
Aug 04, 2020 32.63 32.82 32.35 32.71 7,230,806 -0.12(-0.36%)
Aug 03, 2020 32.43 32.90 31.92 32.83 6,145,453 +0.30(+0.91%)
Jul 31, 2020 32.16 32.67 32.03 32.53 14,664,616 +0.06(+0.17%)
Jul 30, 2020 32.40 32.64 31.95 32.47 5,635,798 -0.42(-1.26%)
Jul 29, 2020 32.63 32.97 32.05 32.89 6,220,983 +0.38(+1.18%)
Jul 28, 2020 31.91 32.77 31.84 32.51 6,934,114 +0.67(+2.11%)
Jul 27, 2020 32.45 32.72 31.34 31.84 9,979,694 -0.54(-1.65%)
Jul 24, 2020 32.26 32.99 32.20 32.37 4,990,657 +0.14(+0.42%)
Jul 23, 2020 32.68 32.75 31.99 32.23 5,885,465 -0.28(-0.86%)
Jul 22, 2020 32.28 32.54 31.96 32.51 5,366,486 +0.22(+0.69%)
Jul 21, 2020 32.52 33.17 32.16 32.29 8,370,337 -0.04(-0.12%)
Jul 20, 2020 32.91 32.91 32.14 32.33 5,084,128 -0.77(-2.32%)
Jul 17, 2020 33.23 33.47 33.01 33.10 4,681,299 +0.06(+0.17%)
Jul 16, 2020 32.37 33.31 32.27 33.04 5,483,951 +0.54(+1.65%)
Jul 15, 2020 32.31 32.74 31.91 32.51 7,681,795 +0.46(+1.42%)
Jul 14, 2020 31.51 32.12 31.10 32.05 7,381,838 +0.42(+1.34%)
Jul 13, 2020 32.11 32.25 31.52 31.63 12,208,708 -0.43(-1.35%)
Jul 10, 2020 30.90 32.11 30.76 32.06 14,716,176 +0.89(+2.85%)
Jul 09, 2020 32.12 32.16 30.40 31.17 36,001,712 -2.62(-7.76%)
Jul 08, 2020 34.74 34.74 33.51 33.79 9,292,678 +0.06(+0.17%)
Jul 07, 2020 34.18 34.26 33.66 33.74 6,428,133 -0.75(-2.18%)
Jul 06, 2020 34.08 35.01 34.06 34.49 10,301,996 +0.94(+2.81%)
Jul 02, 2020 33.01 33.82 32.97 33.55 9,887,706 +0.88(+2.69%)
Jul 01, 2020 33.68 34.18 32.56 32.67 8,836,183 -1.21(-3.56%)
Jun 30, 2020 33.66 34.02 33.37 33.87 5,981,732 +0.06(+0.17%)
Jun 29, 2020 33.11 34.07 33.07 33.82 6,539,625 +0.92(+2.79%)
Jun 26, 2020 33.46 33.51 32.56 32.90 8,806,954 -0.70(-2.07%)
Jun 25, 2020 32.86 33.78 32.54 33.59 8,333,027 +0.70(+2.11%)
Jun 24, 2020 33.90 34.10 32.64 32.90 7,781,441 -1.31(-3.83%)
Jun 23, 2020 35.15 35.34 34.14 34.21 6,780,433 -0.34(-0.99%)
Jun 22, 2020 34.80 34.94 34.17 34.55 6,447,409 -0.71(-2.02%)
Jun 19, 2020 33.94 35.56 33.72 35.26 17,068,026 +1.72(+5.12%)
Jun 18, 2020 33.31 33.92 33.07 33.55 4,005,866 -0.14(-0.40%)
Jun 17, 2020 33.80 34.18 33.42 33.68 5,967,340 +0.00(+0.00%)
Jun 16, 2020 33.95 34.32 32.88 33.68 6,817,497 +0.53(+1.59%)
Jun 15, 2020 32.33 33.55 31.83 33.15 6,603,643 +0.07(+0.22%)
Jun 12, 2020 33.45 34.04 32.54 33.08 6,279,400 +0.52(+1.60%)
Jun 11, 2020 34.50 34.52 32.55 32.56 9,883,491 -2.82(-7.97%)
Jun 10, 2020 36.37 36.48 35.34 35.38 5,706,384 -0.80(-2.21%)
Jun 09, 2020 37.22 37.26 35.93 36.18 6,339,472 -1.39(-3.70%)
Jun 08, 2020 36.35 37.86 36.35 37.57 9,051,531 +1.33(+3.68%)
Jun 05, 2020 36.12 37.05 35.83 36.24 10,076,675 +0.92(+2.60%)
Jun 04, 2020 34.44 35.45 34.18 35.32 6,194,035 +0.47(+1.35%)
Jun 03, 2020 35.14 35.49 34.72 34.85 5,858,057 +0.05(+0.14%)
Jun 02, 2020 34.51 35.06 34.46 34.80 5,359,855 +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.