Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.09 33.21 32.85 33.20 6,084,352 -0.10(-0.29%)
Dec 29, 2022 33.46 33.74 33.20 33.29 5,909,746 -0.10(-0.29%)
Dec 28, 2022 33.99 34.27 33.37 33.39 4,509,706 -0.65(-1.91%)
Dec 27, 2022 34.32 34.37 33.86 34.04 4,433,144 -0.28(-0.83%)
Dec 23, 2022 34.26 34.44 33.95 34.32 3,913,020 +0.17(+0.49%)
Dec 22, 2022 34.11 34.17 33.38 34.16 6,749,842 -0.14(-0.41%)
Dec 21, 2022 35.41 35.48 34.05 34.30 7,963,569 -0.83(-2.35%)
Dec 20, 2022 35.00 35.39 34.83 35.12 5,308,019 +0.19(+0.53%)
Dec 19, 2022 34.73 35.40 34.68 34.94 6,117,865 +0.24(+0.69%)
Dec 16, 2022 34.80 35.06 34.25 34.70 12,230,222 -0.43(-1.21%)
Dec 15, 2022 35.68 35.79 34.95 35.12 6,408,204 -0.98(-2.71%)
Dec 14, 2022 36.47 36.71 35.87 36.10 5,149,001 -0.36(-0.97%)
Dec 13, 2022 37.33 37.58 36.26 36.46 6,852,938 -0.03(-0.07%)
Dec 12, 2022 36.08 36.48 35.76 36.48 6,928,142 +0.56(+1.56%)
Dec 09, 2022 36.23 36.36 35.90 35.92 8,677,993 -0.42(-1.15%)
Dec 08, 2022 36.11 36.40 35.90 36.34 4,037,584 +0.22(+0.61%)
Dec 07, 2022 35.91 36.40 35.82 36.12 4,248,887 +0.05(+0.15%)
Dec 06, 2022 36.68 36.79 35.90 36.07 4,868,527 -0.55(-1.50%)
Dec 05, 2022 36.75 36.80 36.27 36.62 5,066,178 -0.24(-0.65%)
Dec 02, 2022 36.42 36.99 36.30 36.86 5,466,853 +0.15(+0.41%)
Dec 01, 2022 36.88 37.34 36.48 36.71 5,076,772 -0.17(-0.46%)
Nov 30, 2022 36.71 37.08 36.00 36.87 8,542,775 +0.37(+1.02%)
Nov 29, 2022 36.34 36.62 36.10 36.50 3,615,431 +0.24(+0.66%)
Nov 28, 2022 36.81 37.02 36.11 36.26 5,275,879 -0.76(-2.04%)
Nov 25, 2022 37.03 37.29 36.80 37.02 2,504,621 -0.09(-0.24%)
Nov 23, 2022 36.96 37.27 36.87 37.11 4,377,386 -0.03(-0.07%)
Nov 22, 2022 36.86 37.18 36.53 37.13 6,410,855 +1.07(+2.96%)
Nov 21, 2022 35.39 36.13 35.20 36.07 5,747,189 +0.75(+2.11%)
Nov 18, 2022 36.31 36.39 34.88 35.32 7,816,236 -0.34(-0.95%)
Nov 17, 2022 35.33 35.87 35.19 35.66 6,651,686 -0.23(-0.64%)
Nov 16, 2022 36.22 36.55 35.77 35.89 5,439,456 -0.23(-0.64%)
Nov 15, 2022 36.43 36.95 35.76 36.12 7,585,792 +0.10(+0.27%)
Nov 14, 2022 36.25 36.91 35.90 36.02 9,341,851 -0.21(-0.59%)
Nov 11, 2022 35.47 36.50 34.60 36.23 14,918,216 +2.43(+7.20%)
Nov 10, 2022 33.39 33.84 33.01 33.80 10,047,207 +1.41(+4.34%)
Nov 09, 2022 33.44 33.49 32.36 32.40 7,777,342 -1.23(-3.66%)
Nov 08, 2022 33.82 34.69 33.17 33.63 9,199,207 -0.26(-0.78%)
Nov 07, 2022 33.17 34.36 33.11 33.89 14,378,874 +1.33(+4.10%)
Nov 04, 2022 31.70 32.60 31.55 32.56 8,515,851 +1.17(+3.72%)
Nov 03, 2022 31.23 31.56 30.86 31.39 6,387,718 -0.06(-0.20%)
Nov 02, 2022 32.33 31.43 31.45 9,254,444 -0.40(-1.24%)
Nov 01, 2022 32.20 32.23 31.68 31.84 6,231,284 -0.21(-0.66%)
Oct 31, 2022 32.08 32.32 31.82 32.05 11,051,804 -0.07(-0.22%)
Oct 28, 2022 31.35 32.17 31.24 32.12 7,838,137 +0.80(+2.55%)
Oct 27, 2022 31.51 31.80 31.30 31.33 6,354,337 +0.14(+0.45%)
Oct 26, 2022 31.45 31.73 31.13 31.19 6,536,387 -0.01(-0.03%)
Oct 25, 2022 30.21 31.26 30.21 31.19 7,506,907 +0.73(+2.39%)
Oct 24, 2022 30.21 30.52 29.92 30.47 8,717,218 +0.34(+1.14%)
Oct 21, 2022 29.33 30.33 29.17 30.12 11,254,533 +0.83(+2.82%)
Oct 20, 2022 29.42 29.89 29.26 29.30 7,083,930 -0.03(-0.09%)
Oct 19, 2022 28.90 29.50 28.83 29.32 9,634,381 +0.25(+0.88%)
Oct 18, 2022 29.38 29.75 28.72 29.07 11,392,563 +0.09(+0.30%)
Oct 17, 2022 29.62 29.84 28.95 28.98 14,939,948 -0.21(-0.72%)
Oct 14, 2022 29.60 30.07 29.16 29.19 11,935,136 -0.36(-1.22%)
Oct 13, 2022 28.02 29.86 27.90 29.55 24,829,898 +1.50(+5.35%)
Oct 12, 2022 28.67 28.88 28.00 28.05 10,880,081 -0.59(-2.05%)
Oct 11, 2022 28.13 29.13 28.05 28.64 12,504,067 +0.68(+2.42%)
Oct 10, 2022 27.10 28.24 27.08 27.96 12,024,262 +1.16(+4.32%)
Oct 07, 2022 28.13 28.16 26.69 26.80 12,856,920 -1.52(-5.36%)
Oct 06, 2022 29.07 29.21 28.26 28.32 6,167,469 -0.80(-2.74%)
Oct 05, 2022 29.24 29.31 28.72 29.12 6,043,483 -0.20(-0.69%)
Oct 04, 2022 28.64 29.33 28.63 29.32 7,316,935 +0.84(+2.96%)
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.