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 (%)
Nov 30, 2022 36.70 37.08 36.00 36.87 8,544,335 +0.37(+1.02%)
Nov 29, 2022 36.34 36.61 36.10 36.49 3,616,091 +0.24(+0.66%)
Nov 28, 2022 36.81 37.01 36.10 36.26 5,276,842 -0.76(-2.04%)
Nov 25, 2022 37.02 37.29 36.80 37.01 2,505,078 -0.09(-0.24%)
Nov 23, 2022 36.96 37.26 36.87 37.10 4,378,185 -0.03(-0.07%)
Nov 22, 2022 36.85 37.17 36.52 37.13 6,412,026 +1.07(+2.96%)
Nov 21, 2022 35.38 36.12 35.19 36.06 5,748,239 +0.75(+2.11%)
Nov 18, 2022 36.31 36.38 34.88 35.31 7,817,663 -0.34(-0.95%)
Nov 17, 2022 35.32 35.86 35.18 35.65 6,652,901 -0.23(-0.64%)
Nov 16, 2022 36.21 36.54 35.77 35.88 5,440,449 -0.23(-0.64%)
Nov 15, 2022 36.42 36.94 35.76 36.11 7,587,178 +0.10(+0.27%)
Nov 14, 2022 36.25 36.90 35.89 36.02 9,343,557 -0.21(-0.59%)
Nov 11, 2022 35.46 36.50 34.60 36.23 14,920,938 +2.43(+7.20%)
Nov 10, 2022 33.38 33.83 33.00 33.80 10,049,040 +1.40(+4.34%)
Nov 09, 2022 33.44 33.49 32.36 32.39 7,778,761 -1.23(-3.66%)
Nov 08, 2022 33.81 34.69 33.17 33.62 9,200,885 -0.26(-0.78%)
Nov 07, 2022 33.16 34.36 33.10 33.88 14,381,498 +1.33(+4.10%)
Nov 04, 2022 31.70 32.60 31.55 32.55 8,517,405 +1.17(+3.72%)
Nov 03, 2022 31.22 31.56 30.85 31.38 6,388,883 -0.06(-0.20%)
Nov 02, 2022 32.32 31.43 31.44 9,256,132 -0.40(-1.24%)
Nov 01, 2022 32.19 32.22 31.67 31.84 6,232,421 -0.21(-0.66%)
Oct 31, 2022 32.08 32.32 31.81 32.05 11,053,820 -0.07(-0.22%)
Oct 28, 2022 31.35 32.17 31.23 32.12 7,839,567 +0.80(+2.55%)
Oct 27, 2022 31.50 31.80 31.29 31.32 6,355,497 +0.14(+0.45%)
Oct 26, 2022 31.44 31.72 31.12 31.18 6,537,580 -0.01(-0.03%)
Oct 25, 2022 30.20 31.25 30.20 31.19 7,508,277 +0.73(+2.39%)
Oct 24, 2022 30.20 30.51 29.92 30.46 8,718,808 +0.34(+1.14%)
Oct 21, 2022 29.33 30.33 29.16 30.12 11,256,586 +0.83(+2.82%)
Oct 20, 2022 29.41 29.88 29.26 29.29 7,085,222 -0.03(-0.09%)
Oct 19, 2022 28.90 29.49 28.82 29.32 9,636,139 +0.25(+0.88%)
Oct 18, 2022 29.38 29.75 28.71 29.06 11,394,642 +0.09(+0.30%)
Oct 17, 2022 29.62 29.84 28.94 28.98 14,942,674 -0.21(-0.72%)
Oct 14, 2022 29.59 30.06 29.15 29.19 11,937,313 -0.36(-1.22%)
Oct 13, 2022 28.02 29.86 27.90 29.55 24,834,428 +1.50(+5.35%)
Oct 12, 2022 28.67 28.87 27.99 28.04 10,882,066 -0.59(-2.05%)
Oct 11, 2022 28.12 29.12 28.04 28.63 12,506,349 +0.68(+2.42%)
Oct 10, 2022 27.10 28.24 27.07 27.96 12,026,456 +1.16(+4.32%)
Oct 07, 2022 28.12 28.16 26.68 26.80 12,859,266 -1.52(-5.36%)
Oct 06, 2022 29.06 29.20 28.26 28.32 6,168,594 -0.80(-2.74%)
Oct 05, 2022 29.23 29.31 28.72 29.12 6,044,585 -0.20(-0.69%)
Oct 04, 2022 28.63 29.33 28.62 29.32 7,318,270 +0.84(+2.96%)
Oct 03, 2022 27.93 28.55 27.47 28.48 9,493,410 +0.90(+3.28%)
Sep 30, 2022 27.80 27.91 27.52 27.57 9,151,322 -0.13(-0.48%)
Sep 29, 2022 28.81 28.81 27.42 27.70 9,374,450 -1.45(-4.97%)
Sep 28, 2022 28.62 29.24 28.33 29.15 7,607,520 +0.68(+2.37%)
Sep 27, 2022 28.98 29.17 28.39 28.48 6,994,822 -0.23(-0.80%)
Sep 26, 2022 28.61 28.98 28.48 28.70 6,244,672 -0.12(-0.43%)
Sep 23, 2022 29.01 29.11 28.43 28.83 6,939,926 -0.43(-1.47%)
Sep 22, 2022 29.34 29.44 28.91 29.26 5,618,477 -0.10(-0.33%)
Sep 21, 2022 30.03 30.21 29.35 29.35 5,686,542 -0.49(-1.65%)
Sep 20, 2022 29.81 29.94 29.44 29.84 5,785,701 -0.14(-0.47%)
Sep 19, 2022 29.85 30.03 29.59 29.99 6,136,474 -0.11(-0.35%)
Sep 16, 2022 29.93 30.46 29.73 30.09 12,033,256 +0.04(+0.12%)
Sep 15, 2022 30.53 30.89 29.81 30.06 12,399,329 -0.47(-1.55%)
Sep 14, 2022 30.64 30.73 30.30 30.53 7,312,263 +0.03(+0.09%)
Sep 13, 2022 31.69 31.88 30.39 30.50 10,292,852 -1.66(-5.16%)
Sep 12, 2022 32.16 32.66 31.93 32.16 10,344,382 +0.34(+1.08%)
Sep 09, 2022 31.87 32.19 31.65 31.82 11,656,977 +0.25(+0.78%)
Sep 08, 2022 31.54 31.73 31.00 31.57 8,819,635 -0.11(-0.33%)
Sep 07, 2022 31.16 31.72 30.67 31.68 8,724,563 +0.67(+2.15%)
Sep 06, 2022 31.21 31.36 30.77 31.01 9,908,102 +0.04(+0.14%)
Sep 02, 2022 31.14 31.59 30.83 30.97 8,268,047 +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.