Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.100 +0.090 (+1.00%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 40.76 42.79 40.70 42.69 14,042,382 +1.78(+4.36%)
Aug 30, 2021 40.86 41.09 40.62 40.90 2,940,208 +0.13(+0.31%)
Aug 27, 2021 40.46 41.04 40.33 40.78 3,988,847 +0.54(+1.34%)
Aug 26, 2021 41.06 41.11 40.10 40.24 4,573,187 -0.68(-1.67%)
Aug 25, 2021 40.81 41.10 40.40 40.92 4,771,341 +0.26(+0.64%)
Aug 24, 2021 40.86 40.95 40.61 40.66 4,520,890 -0.14(-0.35%)
Aug 23, 2021 40.70 41.08 40.69 40.80 4,137,542 +0.18(+0.43%)
Aug 20, 2021 39.95 40.68 39.67 40.63 3,906,184 +0.63(+1.58%)
Aug 19, 2021 40.69 40.73 39.88 40.00 6,538,222 -0.83(-2.04%)
Aug 18, 2021 40.91 41.27 40.75 40.83 6,029,525 -0.10(-0.24%)
Aug 17, 2021 40.89 41.09 40.49 40.93 4,617,411 +0.00(+0.00%)
Aug 16, 2021 40.97 41.32 40.75 40.93 5,569,906 -0.12(-0.30%)
Aug 13, 2021 41.09 41.33 40.88 41.05 4,533,609 -0.02(-0.06%)
Aug 12, 2021 41.64 41.70 40.88 41.08 4,359,684 -0.33(-0.80%)
Aug 11, 2021 40.61 41.52 40.36 41.41 9,308,125 +1.07(+2.66%)
Aug 10, 2021 39.66 40.39 39.49 40.34 5,975,678 +0.82(+2.09%)
Aug 09, 2021 39.31 39.78 39.22 39.51 5,073,599 +0.28(+0.72%)
Aug 06, 2021 39.23 39.56 39.06 39.23 6,881,191 +0.14(+0.36%)
Aug 05, 2021 39.01 39.11 38.58 39.09 5,931,787 +0.32(+0.84%)
Aug 04, 2021 38.65 39.08 38.48 38.76 6,943,881 -0.77(-1.96%)
Aug 03, 2021 39.14 39.58 38.76 39.54 4,977,908 +0.53(+1.37%)
Aug 02, 2021 39.50 39.79 38.96 39.01 4,944,082 -0.27(-0.68%)
Jul 30, 2021 39.11 39.56 39.06 39.27 11,639,682 +0.09(+0.23%)
Jul 29, 2021 39.58 39.59 39.11 39.18 3,702,024 -0.06(-0.15%)
Jul 28, 2021 38.99 39.36 38.77 39.24 4,002,017 +0.24(+0.62%)
Jul 27, 2021 39.14 39.56 38.96 39.00 6,147,698 -0.36(-0.91%)
Jul 26, 2021 38.76 39.42 38.74 39.36 4,869,484 +0.60(+1.55%)
Jul 23, 2021 38.96 39.04 38.55 38.76 4,493,590 +0.03(+0.09%)
Jul 22, 2021 38.75 38.81 38.40 38.72 4,224,316 -0.15(-0.39%)
Jul 21, 2021 38.53 38.94 38.33 38.87 10,299,958 +0.51(+1.32%)
Jul 20, 2021 38.09 38.86 37.85 38.36 7,434,797 +0.40(+1.05%)
Jul 19, 2021 38.26 38.39 37.56 37.96 9,125,760 -0.37(-0.96%)
Jul 16, 2021 38.63 38.79 38.20 38.33 6,495,878 -0.19(-0.50%)
Jul 15, 2021 38.89 39.18 38.42 38.52 7,436,090 -0.52(-1.34%)
Jul 14, 2021 39.50 39.65 38.72 39.05 8,665,027 -0.37(-0.93%)
Jul 13, 2021 39.63 40.06 39.36 39.41 7,851,271 -0.19(-0.48%)
Jul 12, 2021 39.44 40.10 39.11 39.61 9,535,884 +0.12(+0.30%)
Jul 09, 2021 38.91 39.56 38.88 39.49 9,175,064 +0.57(+1.48%)
Jul 08, 2021 39.19 39.22 38.70 38.91 9,494,874 -0.64(-1.62%)
Jul 07, 2021 39.61 39.96 39.20 39.56 8,855,743 -0.18(-0.44%)
Jul 06, 2021 40.01 40.21 39.33 39.73 10,639,159 -0.39(-0.98%)
Jul 02, 2021 40.91 40.93 39.62 40.12 19,051,380 -0.45(-1.11%)
Jul 01, 2021 43.16 43.34 40.01 40.57 28,753,152 -3.25(-7.41%)
Jun 30, 2021 43.36 43.99 43.20 43.82 5,272,793 +0.52(+1.19%)
Jun 29, 2021 43.53 44.17 43.20 43.30 5,069,557 -0.18(-0.42%)
Jun 28, 2021 43.36 43.80 43.05 43.49 4,644,892 +0.04(+0.10%)
Jun 25, 2021 43.35 43.69 43.20 43.45 4,915,849 +0.05(+0.12%)
Jun 24, 2021 42.70 43.59 42.34 43.40 4,654,609 +0.02(+0.04%)
Jun 23, 2021 43.14 43.63 42.95 43.38 4,188,641 +0.26(+0.60%)
Jun 22, 2021 43.15 43.42 42.92 43.12 4,062,170 -0.13(-0.31%)
Jun 21, 2021 42.52 43.35 42.52 43.25 6,160,692 +0.91(+2.14%)
Jun 18, 2021 43.66 43.67 42.19 42.35 12,654,529 -1.64(-3.73%)
Jun 17, 2021 44.51 44.59 43.68 43.99 5,605,965 -0.42(-0.94%)
Jun 16, 2021 45.19 45.20 44.25 44.40 5,117,472 -0.77(-1.71%)
Jun 15, 2021 45.54 45.71 45.11 45.18 4,075,529 -0.16(-0.35%)
Jun 14, 2021 45.89 45.89 44.83 45.34 4,268,132 -0.73(-1.59%)
Jun 11, 2021 46.29 46.49 45.65 46.07 4,736,674 +0.00(+0.00%)
Jun 10, 2021 44.81 46.29 44.62 46.07 7,969,482 +1.57(+3.52%)
Jun 09, 2021 44.73 44.96 44.37 44.50 6,311,661 -0.47(-1.06%)
Jun 08, 2021 44.85 45.33 44.39 44.98 4,562,549 -0.47(-1.03%)
Jun 07, 2021 45.69 45.89 45.34 45.44 3,633,091 -0.24(-0.53%)
Jun 04, 2021 45.63 45.88 45.41 45.69 3,753,187 +0.07(+0.15%)
Jun 03, 2021 44.81 45.64 44.68 45.62 5,523,094 +0.78(+1.75%)
Jun 02, 2021 44.10 44.92 43.76 44.84 5,012,460 +0.82(+1.87%)
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.