Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.36 +0.34 (+1.59%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.01 28.58 28.00 28.57 12,527,507 +0.44(+1.55%)
Oct 29, 2020 28.85 28.94 28.08 28.13 10,961,863 -0.90(-3.09%)
Oct 28, 2020 29.58 30.07 28.99 29.03 8,680,575 -1.18(-3.92%)
Oct 27, 2020 31.05 31.30 30.15 30.21 6,743,890 -1.02(-3.25%)
Oct 26, 2020 31.80 31.92 31.05 31.23 9,165,514 -0.70(-2.18%)
Oct 23, 2020 31.64 31.96 31.53 31.93 4,617,078 +0.44(+1.41%)
Oct 22, 2020 31.50 31.62 31.19 31.48 4,864,166 +0.10(+0.32%)
Oct 21, 2020 31.36 31.78 31.03 31.38 4,416,351 -0.08(-0.27%)
Oct 20, 2020 31.18 31.69 30.82 31.47 7,189,547 +0.44(+1.41%)
Oct 19, 2020 31.44 31.73 30.91 31.03 5,795,932 -0.37(-1.18%)
Oct 16, 2020 31.46 31.82 30.97 31.40 10,202,705 -0.19(-0.61%)
Oct 15, 2020 30.51 32.08 30.47 31.59 19,265,246 +1.45(+4.82%)
Oct 14, 2020 30.48 30.89 29.92 30.14 9,970,439 -0.23(-0.75%)
Oct 13, 2020 30.97 31.13 29.96 30.37 9,555,806 -0.63(-2.03%)
Oct 12, 2020 30.74 31.65 30.57 31.00 10,347,165 +0.50(+1.62%)
Oct 09, 2020 31.30 31.55 30.45 30.50 8,845,021 -0.61(-1.97%)
Oct 08, 2020 30.76 31.13 30.71 31.11 4,316,769 +0.49(+1.59%)
Oct 07, 2020 30.37 30.84 30.23 30.63 4,392,940 +0.45(+1.50%)
Oct 06, 2020 30.72 31.08 30.06 30.17 6,103,537 -0.56(-1.83%)
Oct 05, 2020 30.23 30.78 30.17 30.74 5,688,986 +0.71(+2.38%)
Oct 02, 2020 29.64 30.18 29.61 30.02 6,511,282 -0.08(-0.28%)
Oct 01, 2020 30.08 30.32 29.83 30.11 5,729,419 -0.04(-0.14%)
Sep 30, 2020 29.84 30.46 29.84 30.15 7,957,723 +0.45(+1.53%)
Sep 29, 2020 30.05 30.44 29.67 29.69 6,051,943 -0.58(-1.91%)
Sep 28, 2020 30.12 30.64 30.07 30.27 7,030,880 +0.54(+1.81%)
Sep 25, 2020 29.12 29.85 28.98 29.74 7,095,580 +0.34(+1.14%)
Sep 24, 2020 29.53 29.59 28.97 29.40 6,550,150 -0.03(-0.09%)
Sep 23, 2020 30.11 30.45 29.32 29.43 10,102,840 -0.55(-1.85%)
Sep 22, 2020 30.03 30.19 29.70 29.98 5,241,095 -0.06(-0.20%)
Sep 21, 2020 30.84 30.94 29.87 30.04 8,916,096 -0.96(-3.09%)
Sep 18, 2020 31.23 31.26 30.58 31.00 15,279,572 -0.23(-0.75%)
Sep 17, 2020 29.97 31.29 29.80 31.23 8,639,367 +0.78(+2.56%)
Sep 16, 2020 29.70 30.96 29.56 30.45 9,798,807 +0.85(+2.86%)
Sep 15, 2020 29.54 29.96 29.27 29.60 10,113,202 +0.13(+0.46%)
Sep 14, 2020 29.25 29.52 29.04 29.47 6,840,860 +0.34(+1.18%)
Sep 11, 2020 29.13 29.59 28.44 29.12 11,479,249 +0.03(+0.09%)
Sep 10, 2020 29.96 29.96 28.96 29.10 9,402,760 -0.57(-1.92%)
Sep 09, 2020 30.29 30.44 29.57 29.67 11,321,403 -0.63(-2.08%)
Sep 08, 2020 30.97 31.24 30.24 30.30 9,840,871 -0.66(-2.14%)
Sep 04, 2020 31.15 31.51 30.68 30.96 8,333,640 -0.17(-0.54%)
Sep 03, 2020 31.28 32.17 30.84 31.13 9,858,738 -0.07(-0.22%)
Sep 02, 2020 30.97 31.53 30.79 31.20 9,136,590 +0.34(+1.12%)
Sep 01, 2020 31.80 31.86 30.63 30.85 12,787,431 -1.06(-3.31%)
Aug 31, 2020 32.41 32.49 31.89 31.91 9,458,021 -0.62(-1.91%)
Aug 28, 2020 33.03 33.07 32.42 32.53 7,191,256 -0.49(-1.47%)
Aug 27, 2020 32.44 33.11 32.28 33.02 7,235,096 +0.56(+1.73%)
Aug 26, 2020 32.89 33.05 32.20 32.46 9,262,150 -0.70(-2.10%)
Aug 25, 2020 33.52 33.66 32.84 33.15 6,629,092 -0.20(-0.60%)
Aug 24, 2020 33.25 33.73 32.72 33.35 6,553,622 +0.24(+0.71%)
Aug 21, 2020 33.18 33.50 32.98 33.12 6,707,279 -0.21(-0.63%)
Aug 20, 2020 33.57 33.69 33.24 33.33 4,342,462 -0.45(-1.34%)
Aug 19, 2020 34.22 34.32 33.68 33.78 5,922,552 -0.43(-1.25%)
Aug 18, 2020 34.12 34.86 33.94 34.21 5,761,574 +0.05(+0.14%)
Aug 17, 2020 34.78 34.83 33.86 34.16 6,342,181 -0.61(-1.77%)
Aug 14, 2020 33.85 34.81 33.84 34.78 6,854,097 +0.76(+2.22%)
Aug 13, 2020 34.29 34.53 33.87 34.02 6,856,489 -0.68(-1.96%)
Aug 12, 2020 35.10 35.38 34.49 34.70 5,941,119 -0.02(-0.07%)
Aug 11, 2020 36.00 36.55 34.62 34.73 7,810,253 -0.84(-2.36%)
Aug 10, 2020 34.54 35.60 34.45 35.56 5,895,440 +1.11(+3.23%)
Aug 07, 2020 33.75 34.53 33.62 34.45 5,469,731 +0.52(+1.54%)
Aug 06, 2020 33.88 34.43 33.73 33.93 5,663,364 +0.07(+0.20%)
Aug 05, 2020 33.90 34.35 33.67 33.86 8,267,765 -0.10(-0.29%)
Aug 04, 2020 33.89 34.08 33.59 33.96 6,963,336 -0.12(-0.37%)
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.