Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.44 +0.42 (+2.00%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 38.10 38.49 37.37 38.27 8,230,500 +0.39(+1.02%)
Nov 29, 2022 37.72 38.01 37.47 37.89 3,483,272 +0.25(+0.66%)
Nov 28, 2022 38.21 38.42 37.48 37.64 5,083,023 -0.78(-2.04%)
Nov 25, 2022 38.43 38.71 38.20 38.42 2,413,066 -0.09(-0.24%)
Nov 23, 2022 38.37 38.68 38.27 38.51 4,217,373 -0.03(-0.07%)
Nov 22, 2022 38.26 38.59 37.91 38.54 6,176,511 +1.11(+2.96%)
Nov 21, 2022 36.73 37.50 36.53 37.43 5,537,105 +0.77(+2.11%)
Nov 18, 2022 37.69 37.77 36.21 36.66 7,530,519 -0.35(-0.95%)
Nov 17, 2022 36.67 37.23 36.52 37.01 6,408,539 -0.24(-0.64%)
Nov 16, 2022 37.59 37.93 37.13 37.25 5,240,620 -0.24(-0.64%)
Nov 15, 2022 37.81 38.35 37.12 37.49 7,308,499 +0.10(+0.27%)
Nov 14, 2022 37.63 38.31 37.26 37.39 9,000,366 -0.22(-0.59%)
Nov 11, 2022 36.82 37.89 35.91 37.61 14,372,891 +2.52(+7.20%)
Nov 10, 2022 34.66 35.12 34.26 35.08 9,679,938 +1.46(+4.34%)
Nov 09, 2022 34.71 34.77 33.59 33.63 7,493,046 -1.28(-3.66%)
Nov 08, 2022 35.10 36.01 34.43 34.90 8,862,936 -0.27(-0.78%)
Nov 07, 2022 34.43 35.67 34.36 35.18 13,853,264 +1.39(+4.10%)
Nov 04, 2022 32.91 33.84 32.75 33.79 8,204,560 +1.21(+3.72%)
Nov 03, 2022 32.41 32.76 32.03 32.58 6,154,219 -0.06(-0.20%)
Nov 02, 2022 33.55 32.62 32.64 8,916,154 -0.41(-1.24%)
Nov 01, 2022 33.42 33.45 32.88 33.05 6,003,503 -0.22(-0.66%)
Oct 31, 2022 33.30 33.55 33.02 33.27 10,647,812 -0.07(-0.22%)
Oct 28, 2022 32.54 33.39 32.42 33.34 7,551,619 +0.83(+2.55%)
Oct 27, 2022 32.71 33.01 32.48 32.51 6,122,059 +0.15(+0.45%)
Oct 26, 2022 32.64 32.93 32.31 32.37 6,297,454 -0.01(-0.03%)
Oct 25, 2022 31.36 32.45 31.36 32.38 7,232,497 +0.76(+2.39%)
Oct 24, 2022 31.36 31.68 31.06 31.62 8,398,565 +0.36(+1.14%)
Oct 21, 2022 30.45 31.48 30.27 31.27 10,843,131 +0.86(+2.82%)
Oct 20, 2022 30.54 31.02 30.37 30.41 6,824,981 -0.03(-0.09%)
Oct 19, 2022 30.00 30.62 29.92 30.44 9,282,203 +0.26(+0.88%)
Oct 18, 2022 30.50 30.88 29.81 30.17 10,976,116 +0.09(+0.30%)
Oct 17, 2022 30.75 30.97 30.04 30.08 14,393,828 -0.22(-0.72%)
Oct 14, 2022 30.72 31.21 30.26 30.30 11,498,855 -0.37(-1.22%)
Oct 13, 2022 29.09 31.00 28.96 30.67 23,922,256 +1.56(+5.35%)
Oct 12, 2022 29.76 29.97 29.06 29.11 10,482,366 -0.61(-2.05%)
Oct 11, 2022 29.20 30.24 29.11 29.73 12,046,989 +0.70(+2.42%)
Oct 10, 2022 28.13 29.31 28.10 29.02 11,584,723 +1.20(+4.33%)
Oct 07, 2022 29.20 29.23 27.70 27.82 12,386,944 -1.58(-5.36%)
Oct 06, 2022 30.17 30.32 29.33 29.40 5,942,021 -0.83(-2.74%)
Oct 05, 2022 30.34 30.43 29.81 30.23 5,822,567 -0.21(-0.69%)
Oct 04, 2022 29.73 30.45 29.72 30.44 7,049,470 +0.88(+2.96%)
Oct 03, 2022 29.00 29.63 28.52 29.56 9,144,716 +0.94(+3.28%)
Sep 30, 2022 28.86 28.98 28.57 28.62 8,815,193 -0.14(-0.48%)
Sep 29, 2022 29.91 29.91 28.46 28.76 9,030,126 -1.50(-4.97%)
Sep 28, 2022 29.72 30.35 29.41 30.26 7,328,095 +0.70(+2.37%)
Sep 27, 2022 30.08 30.28 29.47 29.56 6,737,902 -0.24(-0.80%)
Sep 26, 2022 29.70 30.09 29.57 29.80 6,015,304 -0.13(-0.43%)
Sep 23, 2022 30.12 30.22 29.52 29.93 6,685,021 -0.45(-1.47%)
Sep 22, 2022 30.46 30.56 30.01 30.37 5,412,110 -0.10(-0.33%)
Sep 21, 2022 31.17 31.37 30.47 30.47 5,477,675 -0.51(-1.65%)
Sep 20, 2022 30.95 31.08 30.56 30.98 5,573,191 -0.15(-0.47%)
Sep 19, 2022 30.99 31.17 30.72 31.13 5,911,081 -0.11(-0.35%)
Sep 16, 2022 31.07 31.62 30.86 31.24 11,591,273 +0.04(+0.12%)
Sep 15, 2022 31.69 32.07 30.95 31.20 11,943,900 -0.49(-1.55%)
Sep 14, 2022 31.81 31.90 31.46 31.69 7,043,683 +0.03(+0.09%)
Sep 13, 2022 32.90 33.10 31.55 31.67 9,914,794 -1.72(-5.16%)
Sep 12, 2022 33.39 33.91 33.14 33.39 9,964,431 +0.36(+1.08%)
Sep 09, 2022 33.09 33.42 32.86 33.03 11,228,815 +0.26(+0.78%)
Sep 08, 2022 32.74 32.94 32.19 32.78 8,495,689 -0.11(-0.33%)
Sep 07, 2022 32.35 32.93 31.84 32.89 8,404,109 +0.69(+2.15%)
Sep 06, 2022 32.40 32.55 31.94 32.20 9,544,176 +0.05(+0.14%)
Sep 02, 2022 32.33 32.79 32.00 32.15 7,964,361 +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.