Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.025 -0.035 (-0.39%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.45 43.45 41.98 42.59 8,964,699 -0.84(-1.93%)
Oct 30, 2019 43.66 43.99 42.92 43.43 4,738,924 -0.32(-0.73%)
Oct 29, 2019 43.19 44.17 42.64 43.75 7,677,317 +0.37(+0.84%)
Oct 28, 2019 43.57 43.89 42.71 43.38 10,375,748 +0.30(+0.69%)
Oct 25, 2019 42.14 43.20 42.00 43.09 6,182,172 +0.75(+1.78%)
Oct 24, 2019 42.44 42.96 41.85 42.33 4,633,267 -0.09(-0.20%)
Oct 23, 2019 41.87 42.52 41.63 42.42 6,016,580 -0.59(-1.37%)
Oct 22, 2019 42.67 43.16 42.39 43.01 4,933,993 +0.57(+1.34%)
Oct 21, 2019 42.88 43.15 42.20 42.44 6,690,267 -0.55(-1.28%)
Oct 18, 2019 43.55 43.67 42.97 42.99 6,022,424 -0.50(-1.14%)
Oct 17, 2019 42.75 43.62 42.59 43.49 6,214,600 +1.00(+2.34%)
Oct 16, 2019 42.36 42.92 42.19 42.50 3,829,269 +0.12(+0.28%)
Oct 15, 2019 41.80 42.64 41.77 42.38 4,370,768 +0.65(+1.57%)
Oct 14, 2019 41.78 41.95 41.34 41.73 3,268,931 -0.25(-0.59%)
Oct 11, 2019 41.56 42.45 41.56 41.98 6,178,184 +0.82(+2.00%)
Oct 10, 2019 40.62 41.42 40.62 41.15 4,325,461 +0.66(+1.63%)
Oct 09, 2019 40.90 41.00 40.45 40.49 6,112,767 -0.01(-0.02%)
Oct 08, 2019 40.70 41.01 40.32 40.50 6,050,625 -0.52(-1.27%)
Oct 07, 2019 41.07 41.30 40.87 41.02 5,781,031 -0.16(-0.40%)
Oct 04, 2019 41.00 41.25 40.48 41.18 5,126,450 +0.29(+0.70%)
Oct 03, 2019 41.07 41.25 40.09 40.90 4,856,870 -0.18(-0.44%)
Oct 02, 2019 42.40 42.47 41.00 41.07 6,455,302 -1.45(-3.42%)
Oct 01, 2019 42.96 43.44 42.20 42.53 6,229,070 -0.47(-1.10%)
Sep 30, 2019 42.41 43.16 42.41 43.00 4,258,126 +0.70(+1.65%)
Sep 27, 2019 42.17 42.73 41.77 42.30 4,376,975 +0.26(+0.61%)
Sep 26, 2019 42.53 42.62 41.64 42.05 4,970,979 -0.22(-0.52%)
Sep 25, 2019 41.74 42.42 41.46 42.26 4,384,128 +0.57(+1.36%)
Sep 24, 2019 42.50 42.57 41.39 41.70 6,986,222 -0.54(-1.27%)
Sep 23, 2019 42.71 42.83 41.81 42.23 5,388,823 -0.53(-1.24%)
Sep 20, 2019 42.29 43.49 42.19 42.76 14,457,909 +0.33(+0.79%)
Sep 19, 2019 42.48 42.79 42.33 42.43 5,669,309 +0.12(+0.29%)
Sep 18, 2019 42.48 42.55 41.92 42.30 5,073,661 -0.33(-0.78%)
Sep 17, 2019 43.03 43.03 42.15 42.64 6,247,424 -0.39(-0.90%)
Sep 16, 2019 43.03 43.31 42.81 43.03 4,708,610 -0.51(-1.16%)
Sep 13, 2019 43.50 43.88 42.99 43.53 4,980,465 +0.33(+0.77%)
Sep 12, 2019 45.09 45.09 42.96 43.20 8,709,751 -1.94(-4.31%)
Sep 11, 2019 44.58 45.17 44.18 45.14 8,990,325 +0.92(+2.07%)
Sep 10, 2019 43.20 44.32 43.12 44.22 8,913,353 +1.00(+2.32%)
Sep 09, 2019 40.93 43.31 40.93 43.22 12,110,662 +2.36(+5.76%)
Sep 06, 2019 40.95 41.05 40.55 40.86 3,299,773 +0.18(+0.44%)
Sep 05, 2019 40.27 41.03 40.27 40.69 4,896,792 +0.62(+1.55%)
Sep 04, 2019 39.44 40.13 39.44 40.06 6,039,215 +0.86(+2.18%)
Sep 03, 2019 39.85 39.90 38.91 39.21 5,112,815 -0.59(-1.48%)
Aug 30, 2019 39.40 39.80 39.22 39.80 6,681,736 +0.61(+1.57%)
Aug 29, 2019 39.14 39.51 39.04 39.18 4,207,311 +0.35(+0.90%)
Aug 28, 2019 38.30 38.87 38.12 38.84 3,364,956 +0.39(+1.01%)
Aug 27, 2019 39.22 39.28 38.37 38.45 6,494,684 -0.46(-1.18%)
Aug 26, 2019 38.86 38.98 38.53 38.91 4,689,091 +0.56(+1.46%)
Aug 23, 2019 39.29 39.67 38.21 38.35 7,647,809 -1.27(-3.20%)
Aug 22, 2019 39.77 39.96 39.39 39.61 4,852,456 +0.04(+0.10%)
Aug 21, 2019 39.68 40.17 39.48 39.57 3,812,506 +0.18(+0.45%)
Aug 20, 2019 39.81 40.06 39.36 39.39 4,259,982 -0.38(-0.96%)
Aug 19, 2019 39.36 39.99 39.35 39.78 6,595,278 +0.88(+2.28%)
Aug 16, 2019 38.24 39.09 38.14 38.89 5,938,551 +0.92(+2.41%)
Aug 15, 2019 39.14 39.15 37.84 37.97 8,175,814 -0.86(-2.22%)
Aug 14, 2019 40.40 40.40 38.80 38.84 8,039,099 -2.05(-5.01%)
Aug 13, 2019 40.02 41.53 39.68 40.89 6,846,479 +0.82(+2.06%)
Aug 12, 2019 40.66 40.75 39.81 40.06 4,840,557 -0.61(-1.50%)
Aug 09, 2019 40.69 40.87 40.32 40.67 3,784,671 -0.18(-0.43%)
Aug 08, 2019 40.43 40.86 40.33 40.85 4,413,532 +0.42(+1.03%)
Aug 07, 2019 39.32 40.53 38.59 40.43 8,123,284 +0.79(+2.00%)
Aug 06, 2019 40.06 40.25 39.13 39.64 8,751,163 -0.32(-0.81%)
Aug 05, 2019 41.19 41.29 39.79 39.96 8,763,355 -1.39(-3.37%)
Aug 02, 2019 41.75 41.87 40.89 41.36 5,872,095 -0.30(-0.72%)
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.