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 (%)
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%)
Jun 01, 2022 38.09 38.17 37.13 37.54 5,439,552 -0.49(-1.30%)
May 31, 2022 37.73 38.41 37.36 38.03 9,440,510 +0.10(+0.27%)
May 27, 2022 37.45 37.96 37.27 37.93 5,680,066 +0.58(+1.56%)
May 26, 2022 37.25 37.75 37.19 37.35 8,367,974 +0.50(+1.37%)
May 25, 2022 36.49 37.07 36.20 36.84 6,389,305 +0.33(+0.90%)
May 24, 2022 36.43 36.58 35.82 36.51 6,096,620 -0.06(-0.17%)
May 23, 2022 35.88 36.79 35.82 36.58 7,938,085 +1.03(+2.91%)
May 20, 2022 35.45 35.62 34.46 35.54 8,492,053 +0.30(+0.86%)
May 19, 2022 35.20 35.62 34.50 35.24 9,589,423 -0.07(-0.20%)
May 18, 2022 37.90 37.94 35.18 35.31 17,674,490 -3.23(-8.39%)
May 17, 2022 37.95 38.56 37.47 38.54 8,265,928 +0.68(+1.79%)
May 16, 2022 37.46 38.17 37.02 37.87 5,735,262 +0.51(+1.38%)
May 13, 2022 37.31 37.48 36.85 37.35 6,741,359 +0.33(+0.90%)
May 12, 2022 37.18 37.37 36.41 37.02 7,631,980 -0.16(-0.44%)
May 11, 2022 37.32 37.99 37.06 37.18 7,246,702 +0.03(+0.09%)
May 10, 2022 38.10 38.35 36.76 37.15 9,437,961 -0.46(-1.23%)
May 09, 2022 37.63 38.20 37.35 37.61 10,377,530 -0.12(-0.32%)
May 06, 2022 37.38 38.85 37.31 37.73 12,396,285 +0.18(+0.48%)
May 05, 2022 37.98 38.04 37.20 37.55 9,194,216 -0.58(-1.53%)
May 04, 2022 36.84 38.23 36.30 38.13 10,705,380 +1.30(+3.54%)
May 03, 2022 36.70 37.13 36.36 36.83 8,125,138 +0.36(+0.99%)
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.