Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 27.94 28.55 27.48 28.48 9,491,678 +0.90(+3.28%)
Sep 30, 2022 27.80 27.92 27.53 27.58 9,149,652 -0.13(-0.48%)
Sep 29, 2022 28.81 28.81 27.42 27.71 9,372,740 -1.45(-4.97%)
Sep 28, 2022 28.63 29.24 28.34 29.16 7,606,132 +0.68(+2.37%)
Sep 27, 2022 28.98 29.17 28.39 28.48 6,993,546 -0.23(-0.80%)
Sep 26, 2022 28.61 28.99 28.49 28.71 6,243,533 -0.12(-0.43%)
Sep 23, 2022 29.02 29.11 28.44 28.83 6,938,659 -0.43(-1.47%)
Sep 22, 2022 29.35 29.45 28.91 29.26 5,617,452 -0.10(-0.33%)
Sep 21, 2022 30.03 30.22 29.36 29.36 5,685,505 -0.49(-1.65%)
Sep 20, 2022 29.82 29.95 29.45 29.85 5,784,645 -0.14(-0.47%)
Sep 19, 2022 29.86 30.03 29.60 29.99 6,135,355 -0.11(-0.35%)
Sep 16, 2022 29.94 30.47 29.74 30.10 12,031,060 +0.04(+0.12%)
Sep 15, 2022 30.54 30.90 29.82 30.06 12,397,067 -0.47(-1.55%)
Sep 14, 2022 30.65 30.73 30.31 30.54 7,310,929 +0.03(+0.09%)
Sep 13, 2022 31.69 31.89 30.40 30.51 10,290,974 -1.66(-5.16%)
Sep 12, 2022 32.17 32.67 31.93 32.17 10,342,494 +0.34(+1.08%)
Sep 09, 2022 31.88 32.20 31.66 31.83 11,654,850 +0.25(+0.78%)
Sep 08, 2022 31.55 31.73 31.01 31.58 8,818,026 -0.11(-0.33%)
Sep 07, 2022 31.17 31.73 30.68 31.69 8,722,971 +0.67(+2.15%)
Sep 06, 2022 31.22 31.36 30.77 31.02 9,906,294 +0.04(+0.14%)
Sep 02, 2022 31.15 31.59 30.83 30.97 8,266,539 +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.