Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 38.11 38.50 37.38 38.28 8,228,998 +0.39(+1.02%)
Nov 29, 2022 37.73 38.01 37.48 37.89 3,482,636 +0.25(+0.66%)
Nov 28, 2022 38.22 38.43 37.48 37.64 5,082,095 -0.78(-2.04%)
Nov 25, 2022 38.44 38.71 38.21 38.43 2,412,626 -0.09(-0.24%)
Nov 23, 2022 38.37 38.69 38.28 38.52 4,216,604 -0.03(-0.07%)
Nov 22, 2022 38.26 38.59 37.92 38.55 6,175,383 +1.11(+2.96%)
Nov 21, 2022 36.74 37.51 36.54 37.44 5,536,094 +0.77(+2.11%)
Nov 18, 2022 37.70 37.77 36.21 36.67 7,529,144 -0.35(-0.95%)
Nov 17, 2022 36.68 37.24 36.53 37.02 6,407,369 -0.24(-0.64%)
Nov 16, 2022 37.60 37.94 37.14 37.26 5,239,664 -0.24(-0.64%)
Nov 15, 2022 37.82 38.35 37.13 37.50 7,307,165 +0.10(+0.27%)
Nov 14, 2022 37.64 38.32 37.27 37.40 8,998,723 -0.22(-0.59%)
Nov 11, 2022 36.82 37.89 35.92 37.62 14,370,268 +2.53(+7.20%)
Nov 10, 2022 34.66 35.13 34.27 35.09 9,678,171 +1.46(+4.34%)
Nov 09, 2022 34.72 34.77 33.60 33.63 7,491,679 -1.28(-3.66%)
Nov 08, 2022 35.11 36.02 34.44 34.91 8,861,318 -0.27(-0.78%)
Nov 07, 2022 34.43 35.67 34.37 35.18 13,850,736 +1.39(+4.10%)
Nov 04, 2022 32.91 33.85 32.76 33.80 8,203,063 +1.21(+3.72%)
Nov 03, 2022 32.42 32.77 32.04 32.58 6,153,096 -0.06(-0.20%)
Nov 02, 2022 33.56 32.63 32.65 8,914,527 -0.41(-1.24%)
Nov 01, 2022 33.42 33.46 32.88 33.06 6,002,408 -0.22(-0.66%)
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%)
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.