Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.244 +0.234 (+2.60%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.23 34.53 34.15 34.39 11,224,841 +0.16(+0.46%)
Jul 28, 2022 34.13 34.40 33.66 34.23 5,068,662 +0.19(+0.56%)
Jul 27, 2022 33.67 34.13 33.31 34.04 5,443,795 +0.32(+0.95%)
Jul 26, 2022 33.18 33.91 32.99 33.72 5,261,557 +0.09(+0.26%)
Jul 25, 2022 33.79 33.96 33.35 33.63 4,406,427 +0.08(+0.23%)
Jul 22, 2022 33.65 34.04 33.31 33.55 5,103,737 +0.17(+0.52%)
Jul 21, 2022 32.60 33.42 32.58 33.38 6,598,430 -0.40(-1.18%)
Jul 20, 2022 33.48 33.82 33.18 33.78 5,777,730 +0.28(+0.83%)
Jul 19, 2022 33.61 33.87 33.44 33.50 6,209,819 +0.24(+0.73%)
Jul 18, 2022 33.27 33.52 33.06 33.26 5,093,906 +0.25(+0.76%)
Jul 15, 2022 32.34 33.02 32.15 33.01 8,606,806 +1.02(+3.17%)
Jul 14, 2022 32.03 32.36 31.74 31.99 9,560,952 -0.33(-1.02%)
Jul 13, 2022 32.60 32.93 32.20 32.32 6,499,152 -0.63(-1.92%)
Jul 12, 2022 32.48 33.80 32.39 32.95 6,761,044 +0.47(+1.44%)
Jul 11, 2022 32.48 32.91 32.40 32.49 7,728,147 -0.10(-0.32%)
Jul 08, 2022 33.21 33.41 32.55 32.59 8,142,419 -0.57(-1.73%)
Jul 07, 2022 33.00 33.22 32.63 33.16 6,977,068 +0.37(+1.14%)
Jul 06, 2022 33.32 33.49 32.72 32.79 6,857,572 -0.63(-1.90%)
Jul 05, 2022 32.91 33.45 32.72 33.42 8,030,544 -0.04(-0.13%)
Jul 01, 2022 32.66 33.51 32.09 33.47 10,712,750 +0.57(+1.74%)
Jun 30, 2022 34.30 34.43 32.73 32.89 17,985,360 -2.58(-7.27%)
Jun 29, 2022 35.51 35.66 35.09 35.47 7,020,363 -0.08(-0.22%)
Jun 28, 2022 35.61 37.09 35.50 35.55 9,016,050 -1.07(-2.92%)
Jun 27, 2022 36.34 36.75 36.06 36.62 8,227,403 +0.47(+1.30%)
Jun 24, 2022 35.84 36.43 35.65 36.15 9,325,896 +0.66(+1.86%)
Jun 23, 2022 35.49 36.00 35.05 35.49 7,320,104 +0.38(+1.09%)
Jun 22, 2022 34.44 35.42 34.44 35.11 7,296,652 +0.30(+0.87%)
Jun 21, 2022 34.38 35.00 34.00 34.80 6,333,395 +0.68(+1.98%)
Jun 17, 2022 34.32 35.22 34.08 34.13 13,802,838 -0.30(-0.88%)
Jun 16, 2022 35.02 35.02 33.97 34.43 8,969,591 -0.92(-2.60%)
Jun 15, 2022 35.18 35.79 34.85 35.35 7,417,882 +0.46(+1.32%)
Jun 14, 2022 35.18 35.36 34.52 34.89 7,407,312 -0.07(-0.20%)
Jun 13, 2022 35.46 35.78 34.80 34.96 7,714,782 -1.09(-3.03%)
Jun 10, 2022 35.88 36.38 35.65 36.05 6,979,599 -0.16(-0.43%)
Jun 09, 2022 36.80 37.07 36.18 36.21 5,999,707 -0.76(-2.07%)
Jun 08, 2022 37.19 37.38 36.79 36.97 3,790,931 -0.35(-0.93%)
Jun 07, 2022 37.21 37.41 36.71 37.32 4,708,941 -0.34(-0.90%)
Jun 06, 2022 37.65 38.13 37.44 37.66 4,161,086 +0.22(+0.58%)
Jun 03, 2022 37.76 38.01 37.25 37.44 4,622,621 -0.25(-0.67%)
Jun 02, 2022 37.65 37.75 36.60 37.69 5,599,652 +0.15(+0.39%)
Jun 01, 2022 38.10 38.18 37.14 37.55 5,438,559 -0.49(-1.30%)
May 31, 2022 37.74 38.42 37.36 38.04 9,438,788 +0.10(+0.27%)
May 27, 2022 37.46 37.97 37.28 37.94 5,679,029 +0.58(+1.56%)
May 26, 2022 37.26 37.76 37.20 37.35 8,366,447 +0.50(+1.37%)
May 25, 2022 36.50 37.07 36.21 36.85 6,388,139 +0.33(+0.90%)
May 24, 2022 36.43 36.59 35.83 36.52 6,095,507 -0.06(-0.17%)
May 23, 2022 35.89 36.80 35.83 36.58 7,936,636 +1.03(+2.91%)
May 20, 2022 35.45 35.62 34.47 35.55 8,490,503 +0.30(+0.86%)
May 19, 2022 35.20 35.63 34.51 35.25 9,587,673 -0.07(-0.20%)
May 18, 2022 37.91 37.95 35.18 35.32 17,671,264 -3.23(-8.39%)
May 17, 2022 37.96 38.57 37.48 38.55 8,264,419 +0.68(+1.79%)
May 16, 2022 37.47 38.17 37.02 37.87 5,734,215 +0.51(+1.38%)
May 13, 2022 37.32 37.49 36.86 37.36 6,740,129 +0.33(+0.90%)
May 12, 2022 37.19 37.38 36.42 37.02 7,630,587 -0.16(-0.44%)
May 11, 2022 37.32 37.99 37.07 37.19 7,245,379 +0.03(+0.09%)
May 10, 2022 38.10 38.36 36.77 37.15 9,436,239 -0.46(-1.23%)
May 09, 2022 37.63 38.20 37.36 37.62 10,375,636 -0.12(-0.32%)
May 06, 2022 37.38 38.85 37.32 37.74 12,394,022 +0.18(+0.48%)
May 05, 2022 37.98 38.04 37.21 37.56 9,192,538 -0.58(-1.53%)
May 04, 2022 36.84 38.23 36.30 38.14 10,703,426 +1.30(+3.54%)
May 03, 2022 36.71 37.13 36.37 36.83 8,123,655 +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.