Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.97 27.52 26.96 27.51 13,008,543 +0.42(+1.55%)
Oct 29, 2020 27.78 27.87 27.04 27.09 11,382,780 -0.86(-3.09%)
Oct 28, 2020 28.48 28.96 27.92 27.96 9,013,895 -1.14(-3.92%)
Oct 27, 2020 29.91 30.14 29.03 29.10 7,002,844 -0.98(-3.25%)
Oct 26, 2020 30.62 30.74 29.91 30.08 9,517,455 -0.67(-2.18%)
Oct 23, 2020 30.47 30.77 30.37 30.75 4,794,366 +0.43(+1.41%)
Oct 22, 2020 30.33 30.45 30.04 30.32 5,050,941 +0.10(+0.32%)
Oct 21, 2020 30.20 30.61 29.88 30.22 4,585,932 -0.08(-0.27%)
Oct 20, 2020 30.03 30.52 29.68 30.30 7,465,614 +0.42(+1.41%)
Oct 19, 2020 30.28 30.55 29.77 29.88 6,018,486 -0.36(-1.18%)
Oct 16, 2020 30.29 30.64 29.82 30.24 10,594,472 -0.19(-0.61%)
Oct 15, 2020 29.38 30.89 29.35 30.42 20,005,000 +1.40(+4.82%)
Oct 14, 2020 29.36 29.75 28.81 29.02 10,353,287 -0.22(-0.75%)
Oct 13, 2020 29.82 29.98 28.85 29.24 9,922,733 -0.61(-2.03%)
Oct 12, 2020 29.60 30.48 29.44 29.85 10,744,479 +0.48(+1.62%)
Oct 09, 2020 30.14 30.38 29.32 29.37 9,184,655 -0.59(-1.97%)
Oct 08, 2020 29.62 29.98 29.57 29.96 4,482,526 +0.47(+1.59%)
Oct 07, 2020 29.24 29.70 29.11 29.49 4,561,622 +0.44(+1.50%)
Oct 06, 2020 29.58 29.93 28.94 29.06 6,337,903 -0.54(-1.83%)
Oct 05, 2020 29.11 29.64 29.06 29.60 5,907,433 +0.69(+2.38%)
Oct 02, 2020 28.55 29.07 28.52 28.91 6,761,305 -0.08(-0.28%)
Oct 01, 2020 28.97 29.19 28.73 28.99 5,949,420 -0.04(-0.14%)
Sep 30, 2020 28.73 29.33 28.73 29.03 8,263,287 +0.44(+1.53%)
Sep 29, 2020 28.94 29.32 28.57 28.60 6,284,327 -0.56(-1.91%)
Sep 28, 2020 29.01 29.51 28.96 29.15 7,300,854 +0.52(+1.81%)
Sep 25, 2020 28.04 28.74 27.91 28.64 7,368,039 +0.32(+1.14%)
Sep 24, 2020 28.43 28.50 27.90 28.31 6,801,665 -0.02(-0.09%)
Sep 23, 2020 29.00 29.32 28.24 28.34 10,490,773 -0.53(-1.85%)
Sep 22, 2020 28.92 29.07 28.60 28.87 5,442,345 -0.06(-0.20%)
Sep 21, 2020 29.70 29.80 28.77 28.93 9,258,459 -0.92(-3.09%)
Sep 18, 2020 30.08 30.11 29.45 29.85 15,866,283 -0.23(-0.75%)
Sep 17, 2020 28.86 30.13 28.70 30.08 8,971,104 +0.75(+2.56%)
Sep 16, 2020 28.60 29.82 28.47 29.32 10,175,065 +0.82(+2.86%)
Sep 15, 2020 28.45 28.85 28.18 28.51 10,501,533 +0.13(+0.46%)
Sep 14, 2020 28.17 28.43 27.97 28.38 7,103,538 +0.33(+1.18%)
Sep 11, 2020 28.05 28.49 27.38 28.05 11,920,033 +0.02(+0.09%)
Sep 10, 2020 28.85 28.85 27.89 28.02 9,763,811 -0.55(-1.92%)
Sep 09, 2020 29.17 29.32 28.48 28.57 11,756,126 -0.61(-2.08%)
Sep 08, 2020 29.82 30.08 29.12 29.18 10,218,744 -0.64(-2.14%)
Sep 04, 2020 30.00 30.34 29.54 29.82 8,653,639 -0.16(-0.54%)
Sep 03, 2020 30.12 30.98 29.70 29.98 10,237,298 -0.06(-0.22%)
Sep 02, 2020 29.82 30.37 29.65 30.04 9,487,420 +0.33(+1.12%)
Sep 01, 2020 30.62 30.68 29.50 29.71 13,278,447 -1.02(-3.31%)
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%)
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.