Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.03 +0.01 (+0.05%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.39 33.92 33.25 33.77 14,124,745 +0.06(+0.17%)
Jul 30, 2020 33.64 33.89 33.18 33.72 5,428,319 -0.43(-1.26%)
Jul 29, 2020 33.87 34.23 33.28 34.15 5,991,960 +0.40(+1.18%)
Jul 28, 2020 33.13 34.02 33.05 33.75 6,678,838 +0.70(+2.11%)
Jul 27, 2020 33.69 33.97 32.54 33.05 9,612,296 -0.56(-1.65%)
Jul 24, 2020 33.49 34.25 33.43 33.61 4,806,928 +0.14(+0.42%)
Jul 23, 2020 33.93 34.00 33.21 33.47 5,668,794 -0.29(-0.86%)
Jul 22, 2020 33.52 33.78 33.18 33.76 5,168,921 +0.23(+0.69%)
Jul 21, 2020 33.77 34.44 33.39 33.52 8,062,186 -0.04(-0.12%)
Jul 20, 2020 34.17 34.17 33.37 33.57 4,896,958 -0.80(-2.32%)
Jul 17, 2020 34.50 34.75 34.27 34.36 4,508,959 +0.06(+0.17%)
Jul 16, 2020 33.61 34.59 33.50 34.30 5,282,062 +0.56(+1.65%)
Jul 15, 2020 33.55 33.99 33.13 33.75 7,398,993 +0.47(+1.42%)
Jul 14, 2020 32.71 33.35 32.29 33.28 7,110,079 +0.44(+1.34%)
Jul 13, 2020 33.33 33.48 32.72 32.84 11,759,250 -0.45(-1.35%)
Jul 10, 2020 32.08 33.34 31.94 33.28 14,174,406 +0.92(+2.85%)
Jul 09, 2020 33.35 33.39 31.57 32.36 34,676,324 -2.72(-7.76%)
Jul 08, 2020 36.07 36.07 34.79 35.08 8,950,572 +0.06(+0.17%)
Jul 07, 2020 35.48 35.57 34.94 35.03 6,191,484 -0.78(-2.18%)
Jul 06, 2020 35.38 36.35 35.37 35.81 9,922,733 +0.98(+2.81%)
Jul 02, 2020 34.27 35.12 34.23 34.83 9,523,695 +0.91(+2.69%)
Jul 01, 2020 34.97 35.48 33.81 33.91 8,510,883 -1.25(-3.56%)
Jun 30, 2020 34.94 35.33 34.64 35.17 5,761,517 +0.06(+0.17%)
Jun 29, 2020 34.38 35.37 34.33 35.11 6,298,872 +0.95(+2.79%)
Jun 26, 2020 34.74 34.79 33.81 34.16 8,482,730 -0.72(-2.07%)
Jun 25, 2020 34.11 35.07 33.78 34.88 8,026,251 +0.72(+2.11%)
Jun 24, 2020 35.19 35.41 33.89 34.16 7,494,970 -1.36(-3.83%)
Jun 23, 2020 36.49 36.69 35.44 35.52 6,530,815 -0.36(-0.99%)
Jun 22, 2020 36.13 36.27 35.47 35.87 6,210,050 -0.74(-2.02%)
Jun 19, 2020 35.24 36.92 35.01 36.61 16,439,674 +1.78(+5.12%)
Jun 18, 2020 34.58 35.22 34.33 34.83 3,858,392 -0.14(-0.40%)
Jun 17, 2020 35.09 35.48 34.69 34.97 5,747,655 +0.00(+0.00%)
Jun 16, 2020 35.25 35.63 34.14 34.97 6,566,514 +0.55(+1.59%)
Jun 15, 2020 33.57 34.83 33.04 34.42 6,360,533 +0.07(+0.22%)
Jun 12, 2020 34.73 35.34 33.78 34.35 6,048,227 +0.54(+1.60%)
Jun 11, 2020 35.82 35.84 33.79 33.81 9,519,635 -2.93(-7.97%)
Jun 10, 2020 37.76 37.87 36.69 36.74 5,496,306 -0.83(-2.21%)
Jun 09, 2020 38.64 38.68 37.31 37.56 6,106,088 -1.44(-3.70%)
Jun 08, 2020 37.74 39.31 37.74 39.01 8,718,303 +1.39(+3.68%)
Jun 05, 2020 37.50 38.47 37.20 37.62 9,705,707 +0.95(+2.60%)
Jun 04, 2020 35.76 36.81 35.48 36.67 5,966,004 +0.49(+1.35%)
Jun 03, 2020 36.48 36.84 36.05 36.18 5,642,395 +0.05(+0.14%)
Jun 02, 2020 35.83 36.40 35.78 36.13 5,162,534 +0.21(+0.58%)
Jun 01, 2020 35.43 36.07 35.34 35.92 6,957,419 +0.30(+0.84%)
May 29, 2020 34.46 35.65 34.20 35.62 10,677,242 +0.92(+2.65%)
May 28, 2020 36.04 36.04 34.63 34.70 7,158,940 -0.95(-2.65%)
May 27, 2020 35.49 36.25 35.00 35.65 9,338,263 +0.67(+1.92%)
May 26, 2020 33.54 35.23 33.47 34.98 9,857,749 +2.12(+6.46%)
May 22, 2020 32.88 33.24 32.64 32.85 4,087,679 -0.12(-0.38%)
May 21, 2020 33.18 33.82 32.90 32.98 5,351,486 -0.32(-0.97%)
May 20, 2020 33.33 33.67 33.17 33.30 5,602,808 +0.31(+0.93%)
May 19, 2020 33.68 33.95 32.97 32.99 6,268,689 -0.52(-1.57%)
May 18, 2020 32.56 33.61 32.35 33.52 11,430,552 +2.02(+6.41%)
May 15, 2020 31.43 31.57 30.76 31.50 21,100,390 -0.37(-1.16%)
May 14, 2020 31.33 32.01 30.07 31.87 15,939,202 +0.41(+1.30%)
May 13, 2020 33.07 33.21 31.18 31.46 14,441,668 -1.79(-5.38%)
May 12, 2020 34.43 34.60 33.24 33.25 7,681,112 -0.97(-2.83%)
May 11, 2020 34.27 34.37 33.81 34.22 6,001,145 +0.03(+0.10%)
May 08, 2020 33.83 34.29 33.53 34.18 7,273,327 +0.83(+2.48%)
May 07, 2020 34.09 34.35 33.15 33.35 8,407,073 -0.44(-1.31%)
May 06, 2020 34.70 34.71 33.68 33.80 7,603,819 -0.67(-1.95%)
May 05, 2020 35.68 35.71 34.34 34.47 9,406,556 -0.35(-1.01%)
May 04, 2020 34.21 35.13 33.81 34.82 8,760,826 +0.65(+1.90%)
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.