Skip to main content

Walgreens Boots Alliance (NQ: WBA )

32.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 54.55 55.51 54.55 55.31 3,310,598 +0.90(+1.65%)
Sep 27, 2019 54.24 54.96 53.72 54.41 3,403,000 +0.33(+0.61%)
Sep 26, 2019 54.70 54.82 53.56 54.08 3,864,825 -0.28(-0.52%)
Sep 25, 2019 53.69 54.56 53.32 54.36 3,408,561 +0.73(+1.36%)
Sep 24, 2019 54.67 54.76 53.23 53.63 5,431,631 -0.69(-1.27%)
Sep 23, 2019 54.94 55.09 53.78 54.32 4,189,689 -0.68(-1.24%)
Sep 20, 2019 54.39 55.94 54.26 55.00 11,240,700 +0.43(+0.79%)
Sep 19, 2019 54.64 55.04 54.44 54.57 4,407,761 +0.16(+0.29%)
Sep 18, 2019 54.64 54.73 53.92 54.41 3,944,658 -0.43(-0.78%)
Sep 17, 2019 55.34 55.34 54.22 54.84 4,857,232 -0.50(-0.90%)
Sep 16, 2019 55.35 55.70 55.06 55.34 3,660,839 -0.65(-1.16%)
Sep 13, 2019 55.95 56.44 55.30 55.99 3,872,200 +0.43(+0.77%)
Sep 12, 2019 58.00 58.00 55.26 55.56 6,771,636 -2.50(-4.31%)
Sep 11, 2019 57.34 58.10 56.83 58.06 6,989,776 +1.18(+2.07%)
Sep 10, 2019 55.57 57.00 55.46 56.88 6,929,932 +1.29(+2.32%)
Sep 09, 2019 52.65 55.70 52.65 55.59 9,415,768 +3.03(+5.76%)
Sep 06, 2019 52.67 52.80 52.15 52.56 2,565,500 +0.23(+0.44%)
Sep 05, 2019 51.80 52.77 51.80 52.33 3,807,146 +0.80(+1.55%)
Sep 04, 2019 50.73 51.62 50.73 51.53 4,695,354 +1.10(+2.18%)
Sep 03, 2019 51.25 51.32 50.04 50.43 3,975,099 -0.76(-1.48%)
Aug 30, 2019 50.68 51.19 50.45 51.19 5,194,900 +0.79(+1.57%)
Aug 29, 2019 50.34 50.82 50.22 50.40 3,271,090 +0.45(+0.90%)
Aug 28, 2019 49.26 49.99 49.03 49.95 2,616,178 +0.50(+1.01%)
Aug 27, 2019 50.44 50.52 49.35 49.45 5,049,471 -0.59(-1.18%)
Aug 26, 2019 49.98 50.13 49.56 50.04 3,645,663 +0.72(+1.46%)
Aug 23, 2019 50.54 51.02 49.14 49.32 5,946,000 -1.63(-3.20%)
Aug 22, 2019 51.15 51.40 50.67 50.95 3,772,676 +0.05(+0.10%)
Aug 21, 2019 51.04 51.67 50.78 50.90 2,964,138 +0.23(+0.45%)
Aug 20, 2019 51.21 51.53 50.63 50.67 3,312,041 -0.49(-0.96%)
Aug 19, 2019 50.63 51.44 50.61 51.16 5,127,681 +0.68(+1.35%)
Aug 16, 2019 49.63 50.74 49.50 50.48 4,575,200 +1.19(+2.41%)
Aug 15, 2019 50.80 50.81 49.12 49.29 6,298,840 -1.12(-2.22%)
Aug 14, 2019 52.44 52.44 50.36 50.41 6,193,511 -2.66(-5.01%)
Aug 13, 2019 51.94 53.90 51.51 53.07 5,274,689 +1.07(+2.06%)
Aug 12, 2019 52.78 52.89 51.67 52.00 3,729,279 -0.79(-1.50%)
Aug 09, 2019 52.82 53.05 52.33 52.79 2,915,800 -0.23(-0.43%)
Aug 08, 2019 52.48 53.03 52.35 53.02 3,400,289 +0.54(+1.03%)
Aug 07, 2019 51.04 52.61 50.09 52.48 6,258,369 +1.03(+2.00%)
Aug 06, 2019 52.00 52.25 50.79 51.45 6,742,102 -0.42(-0.81%)
Aug 05, 2019 53.47 53.59 51.65 51.87 6,751,495 -1.81(-3.37%)
Aug 02, 2019 54.19 54.35 53.07 53.68 4,524,000 -0.39(-0.72%)
Aug 01, 2019 54.60 55.77 53.90 54.07 5,920,919 -0.42(-0.77%)
Jul 31, 2019 55.28 55.45 53.79 54.49 6,642,211 -0.91(-1.64%)
Jul 30, 2019 54.99 55.65 54.61 55.40 2,773,495 +0.28(+0.51%)
Jul 29, 2019 55.09 55.54 54.97 55.12 2,793,114 +0.07(+0.13%)
Jul 26, 2019 54.86 55.14 54.58 55.05 3,009,400 +0.29(+0.53%)
Jul 25, 2019 55.20 55.25 54.50 54.76 3,071,669 -0.44(-0.80%)
Jul 24, 2019 54.64 55.21 54.26 55.20 4,000,534 +0.55(+1.01%)
Jul 23, 2019 54.14 54.88 53.74 54.65 4,583,009 +0.71(+1.32%)
Jul 22, 2019 54.66 54.66 53.66 53.94 3,945,120 -0.50(-0.92%)
Jul 19, 2019 54.86 55.11 54.37 54.44 3,639,600 -0.38(-0.69%)
Jul 18, 2019 54.30 54.96 53.82 54.82 4,249,179 +0.30(+0.55%)
Jul 17, 2019 55.69 55.80 54.26 54.52 5,185,633 -1.29(-2.31%)
Jul 16, 2019 56.08 56.15 55.69 55.81 3,661,085 -0.08(-0.14%)
Jul 15, 2019 55.96 56.16 55.74 55.89 3,581,098 +0.15(+0.27%)
Jul 12, 2019 56.25 56.26 55.56 55.74 3,826,200 +0.12(+0.22%)
Jul 11, 2019 56.56 56.95 55.29 55.62 7,161,577 +0.05(+0.09%)
Jul 10, 2019 55.78 56.15 55.40 55.57 5,217,949 +0.07(+0.13%)
Jul 09, 2019 55.35 55.78 55.13 55.50 3,517,175 +0.07(+0.13%)
Jul 08, 2019 55.17 55.51 54.88 55.43 3,819,642 +0.24(+0.43%)
Jul 05, 2019 55.11 55.56 54.75 55.19 4,120,500 +0.00(+0.00%)
Jul 03, 2019 55.07 55.50 54.85 55.19 3,990,500 +0.23(+0.42%)
Jul 02, 2019 54.70 55.15 54.19 54.96 5,108,065 +0.31(+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.