Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 31.87 32.17 31.48 32.14 8,185,523 +0.18(+0.57%)
Aug 31, 2022 32.19 32.65 31.93 31.96 8,588,658 -0.11(-0.34%)
Aug 30, 2022 32.94 32.94 32.04 32.07 7,315,881 -0.71(-2.17%)
Aug 29, 2022 32.77 33.02 32.48 32.78 5,832,041 -0.04(-0.11%)
Aug 26, 2022 33.67 33.72 32.82 32.82 7,600,010 -0.73(-2.17%)
Aug 25, 2022 33.60 33.77 33.39 33.54 7,057,211 +0.03(+0.08%)
Aug 24, 2022 33.98 34.09 33.33 33.52 8,340,708 -0.61(-1.79%)
Aug 23, 2022 34.03 34.38 33.92 34.13 5,532,691 +0.12(+0.35%)
Aug 22, 2022 34.64 34.67 33.89 34.01 6,932,536 -0.83(-2.38%)
Aug 19, 2022 34.75 35.13 34.71 34.84 7,579,245 -0.02(-0.05%)
Aug 18, 2022 36.97 36.97 34.51 34.86 18,043,072 -1.96(-5.32%)
Aug 17, 2022 37.52 37.69 36.73 36.82 7,214,451 -1.05(-2.78%)
Aug 16, 2022 37.11 37.92 37.02 37.87 7,650,842 +0.87(+2.36%)
Aug 15, 2022 36.60 37.03 36.33 37.00 5,308,951 +0.43(+1.18%)
Aug 12, 2022 36.23 36.71 36.01 36.56 4,902,558 +0.47(+1.30%)
Aug 11, 2022 36.11 36.57 36.03 36.10 5,055,207 +0.15(+0.43%)
Aug 10, 2022 35.84 36.18 35.73 35.94 6,536,656 +0.69(+1.97%)
Aug 09, 2022 35.82 35.92 34.89 35.25 6,071,231 -0.32(-0.89%)
Aug 08, 2022 35.30 36.26 35.31 35.56 5,699,083 +0.44(+1.26%)
Aug 05, 2022 35.06 35.26 34.79 35.12 6,229,661 +0.01(+0.03%)
Aug 04, 2022 35.45 35.72 35.00 35.11 5,652,029 -0.19(-0.54%)
Aug 03, 2022 35.56 35.76 35.06 35.30 9,365,734 +0.13(+0.36%)
Aug 02, 2022 36.01 36.05 35.15 35.18 6,964,869 -0.76(-2.10%)
Aug 01, 2022 35.69 36.11 35.43 35.93 6,147,998 +0.24(+0.68%)
Jul 29, 2022 35.53 35.84 35.44 35.69 10,814,525 +0.16(+0.46%)
Jul 28, 2022 35.42 35.71 34.93 35.53 4,883,380 +0.20(+0.56%)
Jul 27, 2022 34.94 35.42 34.57 35.33 5,244,801 +0.33(+0.95%)
Jul 26, 2022 34.44 35.20 34.24 35.00 5,069,224 +0.09(+0.26%)
Jul 25, 2022 35.07 35.25 34.62 34.91 4,245,353 +0.08(+0.23%)
Jul 22, 2022 34.92 35.33 34.57 34.83 4,917,174 +0.18(+0.52%)
Jul 21, 2022 33.84 34.69 33.82 34.65 6,357,229 -0.41(-1.18%)
Jul 20, 2022 34.75 35.11 34.44 35.06 5,566,529 +0.29(+0.83%)
Jul 19, 2022 34.89 35.16 34.71 34.77 5,982,824 +0.25(+0.73%)
Jul 18, 2022 34.53 34.79 34.31 34.52 4,907,702 +0.26(+0.76%)
Jul 15, 2022 33.56 34.28 33.37 34.26 8,292,190 +1.05(+3.17%)
Jul 14, 2022 33.24 33.58 32.94 33.20 9,211,458 -0.34(-1.02%)
Jul 13, 2022 33.84 34.18 33.43 33.55 6,261,580 -0.66(-1.92%)
Jul 12, 2022 33.71 35.09 33.62 34.20 6,513,898 +0.49(+1.44%)
Jul 11, 2022 33.71 34.15 33.63 33.72 7,445,650 -0.11(-0.32%)
Jul 08, 2022 34.47 34.67 33.78 33.83 7,844,778 -0.59(-1.73%)
Jul 07, 2022 34.25 34.48 33.87 34.42 6,722,026 +0.39(+1.14%)
Jul 06, 2022 34.58 34.76 33.96 34.03 6,606,899 -0.66(-1.90%)
Jul 05, 2022 34.16 34.72 33.97 34.69 7,736,993 -0.04(-0.13%)
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.