Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walgreens Boots Alliance (NQ: WBA )

8.710 -0.270 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 8.920 8.960 8.630 8.710 48,972,100 -0.27(-3.01%)
Sep 19, 2024 9.180 9.290 8.955 8.980 14,665,041 -0.03(-0.33%)
Sep 18, 2024 9.030 9.300 8.965 9.010 13,948,284 -0.05(-0.55%)
Sep 17, 2024 9.060 9.320 9.030 9.060 17,267,864 +0.04(+0.44%)
Sep 16, 2024 9.250 9.310 8.860 9.020 20,630,836 -0.19(-2.06%)
Sep 13, 2024 8.960 9.300 8.840 9.210 18,163,502 +0.37(+4.19%)
Sep 12, 2024 8.770 9.030 8.750 8.840 15,948,639 +0.10(+1.14%)
Sep 11, 2024 8.820 8.820 8.560 8.740 20,587,256 -0.14(-1.58%)
Sep 10, 2024 8.920 8.950 8.710 8.880 13,419,478 -0.03(-0.34%)
Sep 09, 2024 8.810 9.100 8.590 8.910 20,072,074 +0.14(+1.60%)
Sep 06, 2024 8.770 9.050 8.632 8.770 22,946,736 +0.03(+0.34%)
Sep 05, 2024 8.720 8.850 8.460 8.740 27,711,368 +0.09(+1.04%)
Sep 04, 2024 8.841 9.070 8.620 8.650 24,516,060 -0.32(-3.57%)
Sep 03, 2024 9.205 9.220 8.900 8.970 27,703,890 -0.28(-3.03%)
Aug 30, 2024 9.300 9.490 9.140 9.250 19,590,452 +0.00(+0.00%)
Aug 29, 2024 9.360 9.405 9.030 9.250 24,706,068 -0.13(-1.39%)
Aug 28, 2024 9.450 9.480 9.140 9.380 24,773,604 -0.07(-0.74%)
Aug 27, 2024 10.33 10.37 9.380 9.450 45,190,004 -0.93(-8.96%)
Aug 26, 2024 10.35 10.60 10.28 10.38 15,855,283 +0.08(+0.78%)
Aug 23, 2024 10.05 10.39 10.03 10.30 18,159,336 +0.27(+2.69%)
Aug 22, 2024 10.32 10.35 10.02 10.03 17,190,456 -0.36(-3.46%)
Aug 21, 2024 10.65 10.69 10.30 10.39 15,810,162 -0.09(-0.86%)
Aug 20, 2024 10.58 10.64 10.43 10.48 13,000,860 -0.12(-1.11%)
Aug 19, 2024 10.69 10.81 10.53 10.60 12,811,782 -0.07(-0.64%)
Aug 16, 2024 10.55 10.88 10.54 10.67 11,307,635 +0.10(+0.92%)
Aug 15, 2024 10.36 10.60 10.35 10.57 9,277,614 +0.38(+3.74%)
Aug 14, 2024 10.35 10.41 10.17 10.19 8,466,340 -0.13(-1.23%)
Aug 13, 2024 9.992 10.33 9.962 10.31 10,453,195 +0.35(+3.53%)
Aug 12, 2024 10.46 10.48 9.953 9.962 14,420,190 -0.47(-4.49%)
Aug 09, 2024 10.58 10.61 10.38 10.43 9,899,029 -0.18(-1.66%)
Aug 08, 2024 10.59 10.79 10.43 10.61 10,428,299 +0.08(+0.74%)
Aug 07, 2024 10.74 10.83 10.46 10.53 14,462,252 -0.13(-1.19%)
Aug 06, 2024 10.47 10.97 10.41 10.66 13,462,659 +0.19(+1.77%)
Aug 05, 2024 10.74 10.84 10.37 10.47 23,137,898 -0.74(-6.62%)
Aug 02, 2024 11.54 11.60 11.03 11.21 15,096,599 -0.32(-2.79%)
Aug 01, 2024 11.58 11.63 11.29 11.53 13,171,451 -0.06(-0.51%)
Jul 31, 2024 11.86 11.95 11.57 11.59 21,509,428 -0.28(-2.39%)
Jul 30, 2024 11.66 12.00 11.53 11.88 13,495,241 +0.21(+1.84%)
Jul 29, 2024 11.57 11.78 11.42 11.66 15,815,720 +0.12(+1.02%)
Jul 26, 2024 11.35 11.55 11.11 11.54 14,849,094 +0.30(+2.69%)
Jul 25, 2024 10.85 11.42 10.78 11.24 17,330,244 +0.34(+3.14%)
Jul 24, 2024 10.98 11.12 10.86 10.90 11,531,539 -0.07(-0.62%)
Jul 23, 2024 10.87 11.08 10.72 10.97 14,653,274 -0.07(-0.62%)
Jul 22, 2024 10.64 11.06 10.55 11.04 22,811,018 +0.28(+2.63%)
Jul 19, 2024 11.05 11.06 10.72 10.75 82,793,544 -0.34(-3.08%)
Jul 18, 2024 11.51 11.74 11.08 11.10 20,284,390 -0.48(-4.14%)
Jul 17, 2024 11.44 11.71 11.40 11.57 18,335,720 +0.12(+1.02%)
Jul 16, 2024 11.45 11.70 11.30 11.46 24,083,064 +0.03(+0.26%)
Jul 15, 2024 11.21 11.48 11.06 11.43 21,133,166 +0.20(+1.74%)
Jul 12, 2024 11.25 11.35 11.03 11.23 17,620,806 +0.07(+0.61%)
Jul 11, 2024 11.13 11.40 11.08 11.16 21,868,820 +0.17(+1.51%)
Jul 10, 2024 10.59 11.05 10.51 11.00 20,680,748 +0.46(+4.36%)
Jul 09, 2024 10.57 10.71 10.44 10.54 19,650,988 -0.03(-0.28%)
Jul 08, 2024 11.02 11.02 10.52 10.57 27,623,078 -0.44(-3.99%)
Jul 05, 2024 10.86 11.03 10.60 11.01 30,463,350 +0.17(+1.53%)
Jul 03, 2024 11.28 11.30 10.84 10.84 27,485,946 -0.46(-4.06%)
Jul 02, 2024 11.26 11.43 11.14 11.30 26,557,150 -0.01(-0.09%)
Jul 01, 2024 11.81 11.93 11.21 11.31 36,187,324 -0.50(-4.26%)
Jun 28, 2024 11.74 12.39 11.68 11.81 55,642,952 -0.09(-0.78%)
Jun 27, 2024 12.27 12.49 11.41 11.91 135,917,632 -3.39(-22.16%)
Jun 26, 2024 15.28 15.46 15.11 15.30 13,196,980 -0.04(-0.25%)
Jun 25, 2024 15.43 15.63 15.17 15.33 10,581,290 -0.21(-1.32%)
Jun 24, 2024 15.52 15.87 15.52 15.54 13,956,495 -0.06(-0.38%)
Jun 21, 2024 15.53 15.67 15.38 15.60 18,971,410 +0.10(+0.63%)
Jun 20, 2024 15.72 15.80 15.38 15.50 13,459,701 -0.23(-1.49%)
Jun 18, 2024 14.79 15.79 14.79 15.73 19,606,630 +0.94(+6.34%)
Jun 17, 2024 15.14 15.19 14.66 14.80 12,950,317 -0.39(-2.57%)
Jun 14, 2024 15.01 15.20 14.80 15.19 9,261,906 +0.10(+0.65%)
Jun 13, 2024 15.14 15.19 14.86 15.09 8,093,938 -0.09(-0.58%)
Jun 12, 2024 15.81 15.86 15.13 15.18 9,514,464 -0.38(-2.45%)
Jun 11, 2024 15.51 15.64 15.41 15.56 7,215,870 -0.01(-0.06%)
Jun 10, 2024 15.39 15.62 15.25 15.57 9,831,595 +0.10(+0.63%)
Jun 07, 2024 15.37 15.61 15.32 15.47 8,632,930 -0.02(-0.13%)
Jun 06, 2024 15.42 15.61 15.31 15.49 7,329,282 -0.08(-0.50%)
Jun 05, 2024 15.72 15.72 15.43 15.57 9,161,740 -0.17(-1.06%)
Jun 04, 2024 15.51 15.78 15.33 15.73 8,245,892 +0.19(+1.19%)
Jun 03, 2024 15.88 15.89 15.36 15.55 15,242,904 -0.29(-1.85%)
May 31, 2024 14.99 15.96 14.98 15.84 30,117,140 +0.81(+5.39%)
May 30, 2024 14.57 15.20 14.53 15.03 12,422,913 +0.49(+3.36%)
May 29, 2024 14.84 14.89 14.28 14.54 21,930,098 -0.48(-3.19%)
May 28, 2024 15.66 15.67 14.98 15.02 20,601,314 -0.63(-4.05%)
May 24, 2024 15.68 15.84 15.60 15.66 10,807,318 +0.08(+0.50%)
May 23, 2024 16.02 16.02 15.52 15.58 16,357,853 -0.51(-3.16%)
May 22, 2024 16.16 16.35 15.93 16.09 12,379,619 -0.21(-1.26%)
May 21, 2024 17.34 17.39 16.16 16.29 25,663,478 -1.11(-6.40%)
May 20, 2024 17.55 17.75 17.35 17.40 7,302,710 -0.11(-0.61%)
May 17, 2024 17.67 17.77 17.41 17.51 7,767,982 -0.15(-0.87%)
May 16, 2024 17.32 17.68 17.18 17.67 7,532,285 +0.43(+2.52%)
May 15, 2024 17.73 17.85 17.15 17.23 8,248,913 -0.44(-2.51%)
May 14, 2024 17.86 18.14 17.43 17.68 10,464,563 +0.22(+1.27%)
May 13, 2024 16.62 17.96 16.59 17.45 18,678,094 +0.90(+5.41%)
May 10, 2024 16.63 16.78 16.49 16.56 9,076,266 -0.06(-0.35%)
May 09, 2024 16.62 16.71 16.50 16.62 6,415,629 +0.02(+0.12%)
May 08, 2024 16.62 16.73 16.58 16.60 7,464,489 -0.12(-0.69%)
May 07, 2024 16.65 16.92 16.62 16.71 9,270,715 +0.09(+0.52%)
May 06, 2024 17.18 17.27 16.61 16.63 11,960,400 -0.53(-3.09%)
May 03, 2024 17.11 17.35 17.03 17.16 7,815,701 +0.27(+1.60%)
May 02, 2024 16.86 17.03 16.65 16.89 8,163,549 +0.18(+1.07%)
May 01, 2024 16.77 17.03 16.62 16.71 11,246,215 -0.37(-2.17%)
Apr 30, 2024 17.23 17.25 16.85 17.08 8,570,332 -0.28(-1.61%)
Apr 29, 2024 17.09 17.37 17.09 17.36 6,942,806 +0.31(+1.81%)
Apr 26, 2024 16.86 17.29 16.85 17.05 6,843,417 +0.10(+0.57%)
Apr 25, 2024 17.09 17.23 16.89 16.95 8,159,347 -0.20(-1.18%)
Apr 24, 2024 17.16 17.32 16.97 17.16 10,657,105 -0.23(-1.33%)
Apr 23, 2024 17.46 17.78 17.37 17.39 7,570,842 -0.16(-0.93%)
Apr 22, 2024 17.66 17.68 17.34 17.55 7,930,237 -0.02(-0.11%)
Apr 19, 2024 16.93 17.61 16.91 17.57 11,285,370 +0.63(+3.70%)
Apr 18, 2024 17.03 17.08 16.87 16.94 7,008,774 -0.04(-0.23%)
Apr 17, 2024 17.12 17.20 16.89 16.98 7,991,384 -0.01(-0.06%)
Apr 16, 2024 17.01 17.17 16.90 16.99 8,874,530 -0.01(-0.06%)
Apr 15, 2024 17.24 17.50 16.89 17.00 10,901,067 -0.19(-1.12%)
Apr 12, 2024 17.28 17.32 17.05 17.19 13,015,919 -0.22(-1.27%)
Apr 11, 2024 17.39 17.51 17.11 17.42 14,190,629 +0.06(+0.33%)
Apr 10, 2024 18.09 18.10 17.20 17.36 25,317,150 -1.12(-6.05%)
Apr 09, 2024 18.51 18.67 18.36 18.48 11,527,964 +0.02(+0.10%)
Apr 08, 2024 18.49 18.76 18.34 18.46 12,019,300 +0.03(+0.16%)
Apr 05, 2024 18.12 18.53 17.94 18.43 10,389,483 +0.14(+0.79%)
Apr 04, 2024 17.91 18.38 17.84 18.28 15,126,190 +0.46(+2.59%)
Apr 03, 2024 18.06 18.47 17.81 17.82 22,161,362 -0.21(-1.18%)
Apr 02, 2024 18.83 18.90 17.98 18.03 29,838,298 -0.79(-4.20%)
Apr 01, 2024 20.78 20.94 18.78 18.82 37,519,848 -2.07(-9.91%)
Mar 28, 2024 19.84 21.03 21.02 20.89 34,140,884 +0.65(+3.19%)
Mar 27, 2024 19.86 20.32 19.82 20.25 12,851,948 +0.49(+2.49%)
Mar 26, 2024 19.55 19.89 19.55 19.76 10,570,720 -0.12(-0.58%)
Mar 25, 2024 19.91 20.29 19.81 19.87 10,854,983 +0.05(+0.24%)
Mar 22, 2024 20.09 20.27 19.81 19.82 8,539,364 -0.21(-1.06%)
Mar 21, 2024 20.24 20.37 19.96 20.04 8,143,810 -0.28(-1.38%)
Mar 20, 2024 19.87 20.37 19.80 20.32 8,046,197 +0.37(+1.84%)
Mar 19, 2024 19.80 20.15 19.80 19.95 8,977,478 +0.02(+0.10%)
Mar 18, 2024 19.92 20.17 19.78 19.93 7,350,019 -0.13(-0.62%)
Mar 15, 2024 19.81 20.32 19.76 20.06 16,469,869 +0.19(+0.97%)
Mar 14, 2024 20.14 20.29 19.71 19.86 11,168,496 -0.41(-2.04%)
Mar 13, 2024 20.15 20.63 20.15 20.28 8,459,335 -0.22(-1.08%)
Mar 12, 2024 20.87 20.94 20.39 20.50 7,149,339 -0.25(-1.21%)
Mar 11, 2024 20.35 21.00 20.32 20.75 10,258,891 +0.37(+1.80%)
Mar 08, 2024 20.24 20.55 20.06 20.38 9,684,021 +0.21(+1.05%)
Mar 07, 2024 20.24 20.45 20.02 20.17 6,592,866 +0.05(+0.24%)
Mar 06, 2024 20.34 20.40 20.00 20.12 7,636,675 -0.12(-0.57%)
Mar 05, 2024 19.77 20.44 19.67 20.24 10,899,709 +0.41(+2.09%)
Mar 04, 2024 20.46 20.59 19.80 19.82 11,201,994 -0.88(-4.23%)
Mar 01, 2024 20.41 20.83 20.14 20.70 7,854,304 +0.22(+1.08%)
Feb 29, 2024 20.50 20.61 20.29 20.48 11,992,446 +0.10(+0.47%)
Feb 28, 2024 20.76 20.88 20.31 20.38 9,171,659 -0.45(-2.17%)
Feb 27, 2024 20.32 20.84 20.24 20.84 9,397,999 +0.62(+3.05%)
Feb 26, 2024 20.79 20.79 20.19 20.22 14,138,035 -0.71(-3.41%)
Feb 23, 2024 20.71 21.12 20.62 20.93 33,102,530 +0.15(+0.74%)
Feb 22, 2024 20.83 20.85 20.42 20.78 12,427,366 -0.17(-0.83%)
Feb 21, 2024 20.90 21.07 20.61 20.95 15,817,998 -0.54(-2.51%)
Feb 20, 2024 20.97 21.64 20.96 21.49 11,223,390 +0.32(+1.50%)
Feb 16, 2024 21.18 21.30 20.98 21.17 10,607,960 -0.06(-0.27%)
Feb 15, 2024 20.59 21.32 20.59 21.23 8,542,269 +0.71(+3.48%)
Feb 14, 2024 20.57 20.89 20.40 20.52 9,524,351 -0.01(-0.05%)
Feb 13, 2024 21.48 21.47 20.33 20.53 15,439,502 -1.03(-4.77%)
Feb 12, 2024 21.29 21.87 21.19 21.55 9,344,568 +0.37(+1.75%)
Feb 09, 2024 21.45 21.55 21.10 21.18 9,394,217 -0.29(-1.33%)
Feb 08, 2024 21.73 21.83 21.40 21.47 8,414,212 -0.25(-1.16%)
Feb 07, 2024 22.14 22.64 21.70 21.72 9,599,417 -0.29(-1.32%)
Feb 06, 2024 21.07 22.06 20.96 22.01 10,798,823 +0.90(+4.29%)
Feb 05, 2024 21.39 21.44 20.76 21.11 12,704,080 -0.46(-2.12%)
Feb 02, 2024 21.94 21.97 21.40 21.56 11,882,447 -0.58(-2.62%)
Feb 01, 2024 21.63 22.24 21.23 22.14 15,040,619 +0.65(+3.01%)
Jan 31, 2024 21.75 22.21 21.40 21.50 63,243,776 -0.18(-0.83%)
Jan 30, 2024 21.51 21.91 21.35 21.68 12,270,831 +0.04(+0.18%)
Jan 29, 2024 21.76 21.77 21.27 21.64 12,809,400 -0.12(-0.57%)
Jan 26, 2024 22.07 22.31 21.70 21.76 10,656,748 -0.25(-1.13%)
Jan 25, 2024 21.45 22.02 21.02 22.01 15,435,657 +0.70(+3.31%)
Jan 24, 2024 21.79 21.84 21.23 21.31 9,705,358 -0.20(-0.93%)
Jan 23, 2024 21.66 21.90 21.18 21.51 10,836,380 +0.02(+0.09%)
Jan 22, 2024 20.96 21.54 20.73 21.49 11,192,625 +0.53(+2.55%)
Jan 19, 2024 21.01 21.12 20.55 20.95 14,506,687 -0.14(-0.68%)
Jan 18, 2024 21.04 21.14 20.69 21.10 13,379,004 -0.02(-0.09%)
Jan 17, 2024 21.55 21.71 20.98 21.12 13,715,108 -0.67(-3.06%)
Jan 16, 2024 22.07 22.11 21.60 21.78 14,326,505 -0.38(-1.72%)
Jan 12, 2024 22.83 23.05 22.07 22.16 18,317,654 -0.72(-3.16%)
Jan 11, 2024 23.34 23.75 22.84 22.89 16,191,620 -0.62(-2.63%)
Jan 10, 2024 24.11 24.13 23.28 23.51 16,125,956 -0.65(-2.68%)
Jan 09, 2024 24.29 24.41 23.65 24.15 18,832,238 -0.26(-1.05%)
Jan 08, 2024 23.59 24.64 23.34 24.41 25,196,178 +0.59(+2.48%)
Jan 05, 2024 23.01 23.82 22.40 23.82 27,210,114 +0.71(+3.09%)
Jan 04, 2024 23.04 23.14 21.51 23.11 63,577,448 -1.25(-5.12%)
Jan 03, 2024 25.13 25.15 24.26 24.35 23,152,786 -1.03(-4.05%)
Jan 02, 2024 24.83 25.76 24.68 25.38 13,200,196 +0.51(+2.07%)
Dec 29, 2023 25.18 25.36 24.53 24.87 11,401,167 -0.47(-1.84%)
Dec 28, 2023 25.33 25.74 25.13 25.34 8,291,901 -0.04(-0.15%)
Dec 27, 2023 25.45 25.49 25.20 25.37 8,675,036 +0.03(+0.11%)
Dec 26, 2023 25.03 25.46 24.95 25.35 10,688,607 +0.37(+1.49%)
Dec 22, 2023 24.80 25.31 24.57 24.97 10,265,062 +0.15(+0.61%)
Dec 21, 2023 24.35 24.93 24.23 24.82 11,195,974 +0.63(+2.60%)
Dec 20, 2023 24.77 24.98 24.18 24.19 10,848,053 -0.60(-2.42%)
Dec 19, 2023 23.81 24.84 23.79 24.79 13,120,372 +1.00(+4.20%)
Dec 18, 2023 24.06 24.10 23.56 23.79 11,759,008 -0.21(-0.87%)
Dec 15, 2023 24.20 24.45 23.75 24.00 23,564,026 +0.06(+0.24%)
Dec 14, 2023 23.81 24.64 23.75 23.95 24,234,016 +0.49(+2.07%)
Dec 13, 2023 21.79 23.49 21.54 23.46 19,990,958 +1.62(+7.41%)
Dec 12, 2023 21.91 22.54 21.52 21.84 19,683,498 -0.07(-0.30%)
Dec 11, 2023 22.32 22.54 21.43 21.91 19,166,726 -0.15(-0.69%)
Dec 08, 2023 21.86 22.31 21.64 22.06 18,440,402 +0.24(+1.09%)
Dec 07, 2023 20.48 22.15 20.31 21.82 28,410,940 +1.46(+7.16%)
Dec 06, 2023 19.60 20.63 19.43 20.36 14,821,270 +0.83(+4.24%)
Dec 05, 2023 19.74 19.84 19.43 19.54 9,375,687 -0.27(-1.35%)
Dec 04, 2023 19.74 20.08 19.54 19.80 10,135,037 +0.00(+0.00%)
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.