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 (%)
Aug 31, 2022 31.00 31.45 30.76 30.78 8,916,149 -0.11(-0.34%)
Aug 30, 2022 31.73 31.73 30.86 30.89 7,594,840 -0.68(-2.17%)
Aug 29, 2022 31.57 31.80 31.29 31.57 6,054,421 -0.04(-0.11%)
Aug 26, 2022 32.44 32.48 31.61 31.61 7,889,803 -0.70(-2.17%)
Aug 25, 2022 32.37 32.53 32.16 32.31 7,326,308 +0.03(+0.08%)
Aug 24, 2022 32.73 32.84 32.11 32.29 8,658,744 -0.59(-1.79%)
Aug 23, 2022 32.78 33.12 32.67 32.87 5,743,656 +0.11(+0.35%)
Aug 22, 2022 33.37 33.39 32.65 32.76 7,196,878 -0.80(-2.38%)
Aug 19, 2022 33.47 33.84 33.44 33.56 7,868,247 -0.02(-0.05%)
Aug 18, 2022 35.61 35.61 33.24 33.58 18,731,066 -1.89(-5.32%)
Aug 17, 2022 36.14 36.31 35.38 35.46 7,489,543 -1.02(-2.78%)
Aug 16, 2022 35.75 36.53 35.66 36.48 7,942,574 +0.84(+2.36%)
Aug 15, 2022 35.26 35.67 35.00 35.64 5,511,385 +0.42(+1.18%)
Aug 12, 2022 34.90 35.36 34.68 35.22 5,089,496 +0.45(+1.30%)
Aug 11, 2022 34.78 35.22 34.71 34.77 5,247,965 +0.15(+0.43%)
Aug 10, 2022 34.53 34.85 34.41 34.62 6,785,903 +0.67(+1.97%)
Aug 09, 2022 34.50 34.60 33.61 33.95 6,302,731 -0.30(-0.89%)
Aug 08, 2022 34.01 34.93 34.01 34.26 5,916,393 +0.43(+1.26%)
Aug 05, 2022 33.77 33.96 33.51 33.83 6,467,203 +0.01(+0.03%)
Aug 04, 2022 34.15 34.41 33.71 33.82 5,867,545 -0.18(-0.54%)
Aug 03, 2022 34.26 34.45 33.77 34.01 9,722,856 +0.12(+0.36%)
Aug 02, 2022 34.68 34.72 33.86 33.89 7,230,444 -0.73(-2.10%)
Aug 01, 2022 34.38 34.79 34.13 34.61 6,382,425 +0.23(+0.68%)
Jul 29, 2022 34.22 34.53 34.14 34.38 11,226,890 +0.16(+0.46%)
Jul 28, 2022 34.12 34.40 33.65 34.22 5,069,587 +0.19(+0.56%)
Jul 27, 2022 33.66 34.12 33.30 34.03 5,444,788 +0.32(+0.95%)
Jul 26, 2022 33.17 33.90 32.98 33.71 5,262,517 +0.09(+0.26%)
Jul 25, 2022 33.78 33.95 33.35 33.62 4,407,231 +0.08(+0.23%)
Jul 22, 2022 33.64 34.03 33.30 33.55 5,104,669 +0.17(+0.52%)
Jul 21, 2022 32.59 33.42 32.57 33.37 6,599,634 -0.40(-1.18%)
Jul 20, 2022 33.48 33.82 33.17 33.77 5,778,784 +0.28(+0.83%)
Jul 19, 2022 33.61 33.87 33.44 33.49 6,210,953 +0.24(+0.73%)
Jul 18, 2022 33.26 33.51 33.05 33.25 5,094,836 +0.25(+0.76%)
Jul 15, 2022 32.33 33.02 32.14 33.00 8,608,377 +1.02(+3.17%)
Jul 14, 2022 32.02 32.35 31.73 31.98 9,562,697 -0.33(-1.02%)
Jul 13, 2022 32.59 32.92 32.20 32.31 6,500,338 -0.63(-1.92%)
Jul 12, 2022 32.47 33.80 32.38 32.95 6,762,278 +0.47(+1.44%)
Jul 11, 2022 32.47 32.90 32.39 32.48 7,729,558 -0.10(-0.32%)
Jul 08, 2022 33.20 33.40 32.54 32.58 8,143,905 -0.57(-1.73%)
Jul 07, 2022 32.99 33.22 32.62 33.16 6,978,342 +0.37(+1.14%)
Jul 06, 2022 33.31 33.49 32.72 32.78 6,858,824 -0.63(-1.90%)
Jul 05, 2022 32.90 33.45 32.72 33.42 8,032,009 -0.04(-0.13%)
Jul 01, 2022 32.65 33.50 32.08 33.46 10,714,705 +0.57(+1.74%)
Jun 30, 2022 34.29 34.42 32.72 32.89 17,988,642 -2.58(-7.27%)
Jun 29, 2022 35.51 35.65 35.09 35.46 7,021,644 -0.08(-0.22%)
Jun 28, 2022 35.60 37.09 35.49 35.54 9,017,695 -1.07(-2.92%)
Jun 27, 2022 36.33 36.74 36.05 36.61 8,228,904 +0.47(+1.30%)
Jun 24, 2022 35.83 36.42 35.65 36.14 9,327,598 +0.66(+1.86%)
Jun 23, 2022 35.48 35.99 35.05 35.48 7,321,440 +0.38(+1.09%)
Jun 22, 2022 34.43 35.41 34.43 35.10 7,297,984 +0.30(+0.87%)
Jun 21, 2022 34.37 34.99 33.99 34.80 6,334,551 +0.68(+1.98%)
Jun 17, 2022 34.31 35.22 34.08 34.12 13,805,357 -0.30(-0.88%)
Jun 16, 2022 35.01 35.01 33.96 34.42 8,971,228 -0.92(-2.60%)
Jun 15, 2022 35.17 35.79 34.84 35.34 7,419,236 +0.46(+1.32%)
Jun 14, 2022 35.18 35.35 34.51 34.88 7,408,664 -0.07(-0.20%)
Jun 13, 2022 35.46 35.77 34.80 34.95 7,716,190 -1.09(-3.03%)
Jun 10, 2022 35.87 36.38 35.65 36.05 6,980,872 -0.16(-0.43%)
Jun 09, 2022 36.79 37.06 36.18 36.20 6,000,802 -0.76(-2.07%)
Jun 08, 2022 37.18 37.37 36.78 36.97 3,791,623 -0.35(-0.93%)
Jun 07, 2022 37.20 37.41 36.71 37.31 4,709,801 -0.34(-0.90%)
Jun 06, 2022 37.64 38.12 37.43 37.65 4,161,845 +0.22(+0.58%)
Jun 03, 2022 37.76 38.00 37.25 37.43 4,623,465 -0.25(-0.67%)
Jun 02, 2022 37.64 37.74 36.59 37.69 5,600,674 +0.15(+0.39%)
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.