Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.105 +0.045 (+0.50%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.20 34.34 32.95 34.32 11,083,318 +0.89(+2.65%)
May 28, 2020 34.72 34.72 33.36 33.43 7,431,208 -0.91(-2.65%)
May 27, 2020 34.19 34.93 33.72 34.34 9,693,415 +0.65(+1.92%)
May 26, 2020 32.31 33.94 32.24 33.70 10,232,658 +2.05(+6.46%)
May 22, 2020 31.67 32.02 31.44 31.65 4,243,141 -0.12(-0.38%)
May 21, 2020 31.97 32.58 31.70 31.77 5,555,013 -0.31(-0.97%)
May 20, 2020 32.10 32.44 31.95 32.08 5,815,894 +0.30(+0.93%)
May 19, 2020 32.45 32.70 31.76 31.78 6,507,100 -0.51(-1.56%)
May 18, 2020 31.37 32.38 31.17 32.29 11,865,429 +1.94(+6.41%)
May 15, 2020 30.27 30.41 29.63 30.35 21,903,158 -0.36(-1.16%)
May 14, 2020 30.18 30.84 28.96 30.70 16,545,611 +0.40(+1.30%)
May 13, 2020 31.86 31.99 30.04 30.31 14,991,104 -1.72(-5.38%)
May 12, 2020 33.17 33.33 32.02 32.03 7,973,342 -0.93(-2.83%)
May 11, 2020 33.02 33.11 32.57 32.96 6,229,460 +0.03(+0.10%)
May 08, 2020 32.59 33.03 32.31 32.93 7,550,042 +0.80(+2.48%)
May 07, 2020 32.84 33.09 31.93 32.13 8,726,921 -0.43(-1.31%)
May 06, 2020 33.43 33.44 32.45 32.56 7,893,107 -0.65(-1.95%)
May 05, 2020 34.38 34.40 33.08 33.21 9,764,430 -0.34(-1.01%)
May 04, 2020 32.95 33.84 32.57 33.55 9,094,133 +0.62(+1.90%)
May 01, 2020 33.80 34.06 32.72 32.92 8,941,609 -1.29(-3.77%)
Apr 30, 2020 35.63 35.73 34.16 34.21 9,980,353 -1.64(-4.56%)
Apr 29, 2020 35.59 36.04 34.91 35.85 6,403,994 +0.56(+1.59%)
Apr 28, 2020 35.88 36.07 34.78 35.29 7,221,869 +0.17(+0.49%)
Apr 27, 2020 34.60 35.20 34.53 35.11 8,483,009 +0.55(+1.58%)
Apr 24, 2020 34.53 34.79 33.98 34.57 5,191,199 +0.19(+0.55%)
Apr 23, 2020 34.08 35.10 34.08 34.38 5,355,009 +0.15(+0.44%)
Apr 22, 2020 33.90 34.34 33.64 34.23 5,918,172 +0.60(+1.79%)
Apr 21, 2020 33.22 33.77 32.96 33.63 7,484,806 -0.24(-0.70%)
Apr 20, 2020 34.90 35.20 33.74 33.86 7,530,806 -1.30(-3.71%)
Apr 17, 2020 35.07 35.30 34.57 35.17 7,957,882 +1.00(+2.94%)
Apr 16, 2020 34.27 34.83 33.50 34.16 7,751,561 -0.17(-0.48%)
Apr 15, 2020 36.00 36.19 34.20 34.33 7,653,820 -2.32(-6.34%)
Apr 14, 2020 35.47 36.71 35.40 36.65 8,202,834 +1.79(+5.15%)
Apr 13, 2020 34.61 35.43 34.34 34.86 5,582,799 +0.10(+0.30%)
Apr 09, 2020 34.10 35.10 34.05 34.76 9,002,221 +0.70(+2.07%)
Apr 08, 2020 34.14 34.44 33.29 34.05 7,853,329 +0.22(+0.65%)
Apr 07, 2020 34.29 34.99 33.59 33.83 8,467,346 +0.14(+0.42%)
Apr 06, 2020 33.11 33.70 32.55 33.69 13,737,125 +1.51(+4.69%)
Apr 03, 2020 31.81 32.48 31.41 32.18 8,211,343 +0.32(+0.99%)
Apr 02, 2020 31.74 32.70 31.14 31.86 23,903,956 -2.14(-6.30%)
Apr 01, 2020 35.62 36.67 33.67 34.00 8,595,500 -2.15(-5.95%)
Mar 31, 2020 35.78 37.51 35.36 36.15 11,777,014 +0.47(+1.31%)
Mar 30, 2020 35.23 36.08 35.11 35.69 9,003,047 +0.92(+2.64%)
Mar 27, 2020 35.18 35.98 34.64 34.77 7,463,235 -1.32(-3.66%)
Mar 26, 2020 32.99 36.23 32.40 36.09 14,041,923 +3.34(+10.21%)
Mar 25, 2020 35.13 35.92 32.65 32.75 13,964,247 -3.01(-8.42%)
Mar 24, 2020 35.58 36.30 34.53 35.76 12,196,366 +1.30(+3.76%)
Mar 23, 2020 36.79 37.70 34.13 34.46 11,359,044 -2.22(-6.05%)
Mar 20, 2020 38.25 38.41 35.25 36.68 13,957,296 -1.68(-4.39%)
Mar 19, 2020 41.65 42.86 36.81 38.37 13,077,208 -3.37(-8.07%)
Mar 18, 2020 37.41 41.88 37.02 41.73 20,998,350 +2.54(+6.47%)
Mar 17, 2020 36.50 39.20 34.38 39.20 11,693,904 +3.57(+10.03%)
Mar 16, 2020 33.06 37.96 32.80 35.62 13,273,015 -0.88(-2.40%)
Mar 13, 2020 33.76 36.60 32.67 36.50 14,148,626 +4.09(+12.60%)
Mar 12, 2020 34.62 34.72 32.02 32.42 14,228,636 -3.99(-10.96%)
Mar 11, 2020 38.11 38.45 35.93 36.41 10,878,650 -2.44(-6.29%)
Mar 10, 2020 39.11 39.90 37.02 38.85 14,160,513 +0.57(+1.49%)
Mar 09, 2020 37.96 40.13 37.93 38.28 15,616,292 -1.64(-4.10%)
Mar 06, 2020 37.34 40.18 37.28 39.92 14,961,902 +1.37(+3.55%)
Mar 05, 2020 37.34 38.70 37.24 38.55 9,155,916 +0.07(+0.18%)
Mar 04, 2020 37.26 38.52 37.00 38.48 9,100,506 +2.03(+5.57%)
Mar 03, 2020 37.54 38.90 36.15 36.45 13,139,658 -1.57(-4.14%)
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.