Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 33.30 33.55 33.03 33.28 10,645,869 -0.07(-0.22%)
Oct 28, 2022 32.55 33.40 32.43 33.35 7,550,241 +0.83(+2.55%)
Oct 27, 2022 32.71 33.02 32.49 32.52 6,120,942 +0.15(+0.45%)
Oct 26, 2022 32.65 32.94 32.32 32.37 6,296,305 -0.01(-0.03%)
Oct 25, 2022 31.36 32.45 31.36 32.38 7,231,177 +0.76(+2.39%)
Oct 24, 2022 31.36 31.68 31.06 31.63 8,397,033 +0.36(+1.14%)
Oct 21, 2022 30.45 31.49 30.28 31.27 10,841,152 +0.86(+2.82%)
Oct 20, 2022 30.54 31.03 30.38 30.41 6,823,736 -0.03(-0.09%)
Oct 19, 2022 30.00 30.62 29.93 30.44 9,280,509 +0.26(+0.88%)
Oct 18, 2022 30.51 30.89 29.81 30.18 10,974,113 +0.09(+0.30%)
Oct 17, 2022 30.75 30.98 30.05 30.09 14,391,202 -0.22(-0.72%)
Oct 14, 2022 30.72 31.22 30.27 30.30 11,496,757 -0.37(-1.22%)
Oct 13, 2022 29.09 31.00 28.96 30.68 23,917,892 +1.56(+5.35%)
Oct 12, 2022 29.77 29.98 29.06 29.12 10,480,454 -0.61(-2.05%)
Oct 11, 2022 29.20 30.24 29.12 29.73 12,044,791 +0.70(+2.42%)
Oct 10, 2022 28.14 29.32 28.11 29.03 11,582,610 +1.20(+4.33%)
Oct 07, 2022 29.20 29.24 27.71 27.82 12,384,683 -1.58(-5.36%)
Oct 06, 2022 30.18 30.32 29.34 29.40 5,940,937 -0.83(-2.74%)
Oct 05, 2022 30.35 30.43 29.82 30.23 5,821,505 -0.21(-0.69%)
Oct 04, 2022 29.73 30.45 29.72 30.44 7,048,183 +0.88(+2.96%)
Oct 03, 2022 29.00 29.64 28.53 29.57 9,143,048 +0.94(+3.28%)
Sep 30, 2022 28.86 28.98 28.58 28.63 8,813,584 -0.14(-0.48%)
Sep 29, 2022 29.91 29.91 28.47 28.76 9,028,478 -1.50(-4.97%)
Sep 28, 2022 29.72 30.36 29.42 30.27 7,326,758 +0.70(+2.37%)
Sep 27, 2022 30.09 30.29 29.48 29.57 6,736,672 -0.24(-0.80%)
Sep 26, 2022 29.70 30.10 29.58 29.80 6,014,207 -0.13(-0.43%)
Sep 23, 2022 30.12 30.22 29.52 29.93 6,683,802 -0.45(-1.47%)
Sep 22, 2022 30.47 30.57 30.01 30.38 5,411,122 -0.10(-0.33%)
Sep 21, 2022 31.18 31.37 30.48 30.48 5,476,676 -0.51(-1.65%)
Sep 20, 2022 30.95 31.09 30.57 30.99 5,572,174 -0.15(-0.47%)
Sep 19, 2022 31.00 31.18 30.72 31.13 5,910,002 -0.11(-0.35%)
Sep 16, 2022 31.08 31.63 30.87 31.24 11,589,158 +0.04(+0.12%)
Sep 15, 2022 31.70 32.07 30.95 31.21 11,941,721 -0.49(-1.55%)
Sep 14, 2022 31.82 31.90 31.46 31.70 7,042,397 +0.03(+0.09%)
Sep 13, 2022 32.90 33.10 31.56 31.67 9,912,985 -1.72(-5.16%)
Sep 12, 2022 33.40 33.92 33.15 33.40 9,962,613 +0.36(+1.08%)
Sep 09, 2022 33.09 33.42 32.86 33.04 11,226,766 +0.26(+0.78%)
Sep 08, 2022 32.75 32.94 32.19 32.78 8,494,139 -0.11(-0.33%)
Sep 07, 2022 32.36 32.94 31.85 32.89 8,402,575 +0.69(+2.15%)
Sep 06, 2022 32.41 32.56 31.95 32.20 9,542,434 +0.05(+0.14%)
Sep 02, 2022 32.34 32.80 32.01 32.16 7,962,907 +0.01(+0.03%)
Sep 01, 2022 31.87 32.17 31.48 32.15 8,184,029 +0.18(+0.57%)
Aug 31, 2022 32.19 32.65 31.94 31.96 8,587,090 -0.11(-0.34%)
Aug 30, 2022 32.95 32.95 32.05 32.07 7,314,546 -0.71(-2.17%)
Aug 29, 2022 32.78 33.02 32.49 32.78 5,830,977 -0.04(-0.11%)
Aug 26, 2022 33.68 33.72 32.82 32.82 7,598,623 -0.73(-2.17%)
Aug 25, 2022 33.61 33.78 33.40 33.55 7,055,924 +0.03(+0.08%)
Aug 24, 2022 33.99 34.10 33.34 33.52 8,339,186 -0.61(-1.79%)
Aug 23, 2022 34.03 34.39 33.92 34.13 5,531,682 +0.12(+0.35%)
Aug 22, 2022 34.64 34.67 33.90 34.02 6,931,271 -0.83(-2.38%)
Aug 19, 2022 34.75 35.13 34.72 34.85 7,577,862 -0.02(-0.05%)
Aug 18, 2022 36.98 36.97 34.52 34.86 18,039,780 -1.96(-5.32%)
Aug 17, 2022 37.53 37.70 36.73 36.82 7,213,134 -1.05(-2.78%)
Aug 16, 2022 37.12 37.93 37.03 37.88 7,649,445 +0.87(+2.36%)
Aug 15, 2022 36.61 37.04 36.34 37.00 5,307,982 +0.43(+1.18%)
Aug 12, 2022 36.24 36.72 36.01 36.57 4,901,663 +0.47(+1.30%)
Aug 11, 2022 36.11 36.57 36.04 36.10 5,054,284 +0.15(+0.43%)
Aug 10, 2022 35.85 36.18 35.73 35.95 6,535,463 +0.69(+1.97%)
Aug 09, 2022 35.82 35.92 34.90 35.26 6,070,123 -0.32(-0.89%)
Aug 08, 2022 35.31 36.26 35.31 35.57 5,698,043 +0.44(+1.26%)
Aug 05, 2022 35.07 35.26 34.80 35.13 6,228,524 +0.01(+0.03%)
Aug 04, 2022 35.45 35.72 35.00 35.12 5,650,998 -0.19(-0.54%)
Aug 03, 2022 35.57 35.77 35.06 35.31 9,364,025 +0.13(+0.36%)
Aug 02, 2022 36.01 36.05 35.16 35.18 6,963,598 -0.76(-2.10%)
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.