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 (%)
Feb 28, 2020 35.69 36.26 35.25 36.16 15,006,904 -0.38(-1.04%)
Feb 27, 2020 37.10 37.78 35.99 36.53 12,809,255 -1.13(-3.00%)
Feb 26, 2020 38.08 38.72 37.63 37.66 9,127,001 +0.13(+0.34%)
Feb 25, 2020 38.99 39.02 37.33 37.54 8,016,321 -1.20(-3.10%)
Feb 24, 2020 40.12 40.56 38.72 38.74 10,184,075 -1.91(-4.70%)
Feb 21, 2020 40.98 41.10 40.51 40.65 5,878,375 -0.33(-0.81%)
Feb 20, 2020 41.14 41.35 40.69 40.98 4,263,206 -0.16(-0.38%)
Feb 19, 2020 40.94 41.16 40.68 41.14 4,150,633 +0.17(+0.41%)
Feb 18, 2020 41.41 41.64 40.86 40.98 5,485,706 -0.42(-1.02%)
Feb 14, 2020 42.08 42.13 41.31 41.40 6,579,858 -0.56(-1.34%)
Feb 13, 2020 42.54 42.66 41.87 41.96 4,682,698 -0.71(-1.65%)
Feb 12, 2020 41.84 42.71 41.61 42.66 6,844,643 +1.16(+2.79%)
Feb 11, 2020 41.94 41.95 41.40 41.51 5,174,407 -0.34(-0.80%)
Feb 10, 2020 41.74 42.34 41.59 41.84 5,522,281 +0.14(+0.34%)
Feb 07, 2020 41.73 42.05 41.50 41.70 4,313,204 -0.20(-0.47%)
Feb 06, 2020 41.91 42.48 41.65 41.90 5,617,065 +0.40(+0.96%)
Feb 05, 2020 41.40 42.02 41.12 41.50 6,877,044 +0.50(+1.22%)
Feb 04, 2020 40.39 41.06 40.21 41.00 6,268,808 +1.09(+2.73%)
Feb 03, 2020 39.98 40.33 39.88 39.91 6,578,221 +0.08(+0.20%)
Jan 31, 2020 40.50 40.66 39.68 39.83 8,340,045 -0.86(-2.12%)
Jan 30, 2020 40.76 40.83 40.09 40.69 4,838,866 -0.26(-0.63%)
Jan 29, 2020 41.37 41.51 40.94 40.95 4,480,940 -0.39(-0.95%)
Jan 28, 2020 41.08 41.50 40.86 41.34 6,091,095 +0.43(+1.05%)
Jan 27, 2020 40.38 41.19 40.37 40.91 6,522,068 +0.15(+0.37%)
Jan 24, 2020 41.76 41.80 40.65 40.76 8,190,543 -0.99(-2.36%)
Jan 23, 2020 41.78 41.98 41.36 41.75 6,374,953 -0.09(-0.22%)
Jan 22, 2020 42.09 42.33 41.83 41.84 4,727,556 -0.35(-0.84%)
Jan 21, 2020 42.60 42.60 41.87 42.19 7,584,414 -0.42(-0.99%)
Jan 17, 2020 42.84 42.92 42.55 42.62 6,445,038 -0.01(-0.02%)
Jan 16, 2020 42.64 42.79 42.44 42.63 6,349,144 -0.01(-0.02%)
Jan 15, 2020 42.72 42.84 42.36 42.63 4,462,872 -0.15(-0.35%)
Jan 14, 2020 42.33 42.85 42.16 42.78 5,702,804 +0.44(+1.04%)
Jan 13, 2020 42.45 42.81 42.28 42.34 7,044,573 -0.13(-0.30%)
Jan 10, 2020 42.95 42.99 42.34 42.47 8,538,955 -0.34(-0.79%)
Jan 09, 2020 43.70 43.93 42.78 42.81 10,813,505 -0.92(-2.11%)
Jan 08, 2020 43.90 44.49 43.01 43.73 22,255,148 -2.71(-5.84%)
Jan 07, 2020 46.39 46.59 45.92 46.44 5,574,311 -0.23(-0.50%)
Jan 06, 2020 46.24 46.82 45.80 46.67 7,664,430 +0.40(+0.86%)
Jan 03, 2020 45.85 46.49 45.57 46.28 6,250,469 +0.00(+0.00%)
Jan 02, 2020 46.43 46.67 45.98 46.28 7,277,802 +0.09(+0.20%)
Dec 31, 2019 46.07 46.58 46.06 46.18 4,219,622 +0.04(+0.08%)
Dec 30, 2019 46.28 46.68 46.06 46.14 4,167,816 -0.09(-0.19%)
Dec 27, 2019 46.15 46.24 45.73 46.23 4,657,147 +0.09(+0.20%)
Dec 26, 2019 45.70 46.23 45.66 46.13 3,493,234 +0.43(+0.94%)
Dec 24, 2019 46.13 46.15 45.65 45.70 1,883,643 -0.17(-0.38%)
Dec 23, 2019 45.99 46.21 45.76 45.88 6,144,974 +0.14(+0.31%)
Dec 20, 2019 45.69 46.20 45.24 45.74 10,772,159 +0.50(+1.11%)
Dec 19, 2019 45.08 46.07 44.91 45.23 6,637,451 +0.43(+0.96%)
Dec 18, 2019 44.83 45.05 44.59 44.80 6,263,628 +0.09(+0.19%)
Dec 17, 2019 45.32 45.43 44.46 44.72 6,916,544 -0.56(-1.23%)
Dec 16, 2019 45.57 46.03 45.26 45.27 6,972,635 -0.06(-0.14%)
Dec 13, 2019 45.83 46.06 45.18 45.34 5,561,689 -0.55(-1.19%)
Dec 12, 2019 45.67 46.43 45.54 45.88 4,008,602 +0.45(+0.98%)
Dec 11, 2019 45.55 45.77 45.24 45.44 3,767,595 -0.31(-0.69%)
Dec 10, 2019 46.10 46.13 45.63 45.75 4,341,842 -0.23(-0.51%)
Dec 09, 2019 45.84 46.27 45.67 45.99 5,047,461 +0.06(+0.14%)
Dec 06, 2019 46.51 46.93 45.89 45.92 4,440,491 -0.37(-0.80%)
Dec 05, 2019 46.26 46.46 45.80 46.29 4,870,334 +0.15(+0.32%)
Dec 04, 2019 46.75 46.86 45.94 46.14 4,807,645 -0.06(-0.14%)
Dec 03, 2019 46.06 46.28 45.22 46.20 6,295,126 -0.22(-0.47%)
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.