Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.77 +0.75 (+3.54%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.33 20.51 20.02 20.36 12,273,287 -0.02(-0.10%)
Oct 30, 2023 20.53 20.68 19.98 20.38 9,565,041 -0.04(-0.19%)
Oct 27, 2023 21.11 21.32 20.31 20.42 9,533,483 -0.54(-2.58%)
Oct 26, 2023 20.97 21.49 20.83 20.96 9,140,618 +0.03(+0.14%)
Oct 25, 2023 20.54 20.95 20.27 20.93 10,772,587 +0.29(+1.40%)
Oct 24, 2023 21.27 21.43 20.64 20.64 10,512,095 -0.57(-2.69%)
Oct 23, 2023 21.13 21.77 20.65 21.21 20,622,466 +0.68(+3.29%)
Oct 20, 2023 20.14 20.73 19.78 20.54 14,033,755 +0.29(+1.43%)
Oct 19, 2023 20.47 20.89 20.21 20.25 11,241,939 -0.28(-1.36%)
Oct 18, 2023 21.95 22.01 20.48 20.53 18,158,562 -1.55(-7.00%)
Oct 17, 2023 21.89 22.32 21.88 22.07 13,133,714 +0.07(+0.31%)
Oct 16, 2023 22.47 22.75 21.64 22.00 16,297,561 -0.45(-2.02%)
Oct 13, 2023 23.30 23.79 22.26 22.46 21,721,888 -0.91(-3.89%)
Oct 12, 2023 22.89 23.43 21.85 23.37 36,456,236 +1.54(+7.04%)
Oct 11, 2023 22.42 23.13 21.67 21.83 18,256,400 +0.21(+0.98%)
Oct 10, 2023 21.58 21.87 21.44 21.62 8,015,368 +0.11(+0.49%)
Oct 09, 2023 21.07 21.54 21.06 21.51 7,884,624 +0.44(+2.11%)
Oct 06, 2023 21.31 21.33 20.67 21.07 10,201,955 -0.36(-1.67%)
Oct 05, 2023 21.39 21.83 21.30 21.42 8,532,285 -0.11(-0.49%)
Oct 04, 2023 21.87 21.90 21.08 21.53 11,394,358 -0.25(-1.15%)
Oct 03, 2023 21.63 21.92 21.52 21.78 13,547,277 +0.13(+0.58%)
Oct 02, 2023 21.48 21.67 21.15 21.66 13,373,127 +0.17(+0.81%)
Sep 29, 2023 20.28 21.67 20.17 21.48 26,568,792 +1.29(+6.41%)
Sep 28, 2023 20.44 20.50 20.03 20.19 7,545,105 -0.12(-0.57%)
Sep 27, 2023 20.47 20.52 19.88 20.30 10,541,011 -0.11(-0.52%)
Sep 26, 2023 20.50 20.73 20.36 20.41 7,812,971 -0.20(-0.98%)
Sep 25, 2023 20.31 20.63 20.46 20.61 7,126,926 +0.21(+1.04%)
Sep 22, 2023 20.69 20.84 20.33 20.40 9,764,027 -0.32(-1.54%)
Sep 21, 2023 20.95 21.17 20.71 20.72 8,306,629 -0.38(-1.79%)
Sep 20, 2023 21.26 21.46 21.06 21.10 8,665,026 -0.18(-0.86%)
Sep 19, 2023 21.49 21.73 21.26 21.28 10,975,073 -0.15(-0.72%)
Sep 18, 2023 21.73 21.79 21.16 21.43 11,984,302 -0.22(-1.03%)
Sep 15, 2023 21.71 21.87 21.39 21.66 22,496,712 -0.06(-0.27%)
Sep 14, 2023 21.38 21.77 21.34 21.71 14,490,848 +0.56(+2.65%)
Sep 13, 2023 20.97 21.19 20.75 21.15 13,273,147 +0.17(+0.83%)
Sep 12, 2023 20.81 21.51 20.76 20.98 18,452,108 +0.28(+1.35%)
Sep 11, 2023 21.40 21.48 20.66 20.70 29,286,328 -0.54(-2.55%)
Sep 08, 2023 21.42 21.51 21.20 21.24 14,991,936 -0.05(-0.23%)
Sep 07, 2023 21.83 21.97 21.17 21.29 21,592,754 -0.58(-2.65%)
Sep 06, 2023 21.84 21.97 21.55 21.87 17,862,080 -0.09(-0.40%)
Sep 05, 2023 22.70 22.75 21.92 21.96 24,657,952 -0.68(-2.99%)
Sep 01, 2023 24.31 24.40 22.59 22.63 34,407,328 -1.82(-7.43%)
Aug 31, 2023 24.72 24.88 24.32 24.45 11,174,817 -0.28(-1.13%)
Aug 30, 2023 24.76 24.89 24.58 24.73 6,090,384 +0.06(+0.23%)
Aug 29, 2023 24.43 24.69 24.34 24.67 7,134,248 +0.36(+1.47%)
Aug 28, 2023 24.44 24.64 24.13 24.31 8,571,973 -0.09(-0.36%)
Aug 25, 2023 24.46 24.69 24.12 24.40 11,323,714 -0.06(-0.24%)
Aug 24, 2023 25.50 25.60 24.44 24.46 13,630,019 -1.18(-4.60%)
Aug 23, 2023 25.65 25.80 25.37 25.64 6,354,971 +0.00(+0.00%)
Aug 22, 2023 25.57 25.80 25.23 25.64 9,502,126 +0.10(+0.38%)
Aug 21, 2023 25.64 25.70 25.32 25.54 7,073,866 -0.10(-0.38%)
Aug 18, 2023 25.76 26.05 25.60 25.64 9,254,966 -0.14(-0.52%)
Aug 17, 2023 26.49 26.81 25.73 25.77 14,188,195 -0.98(-3.65%)
Aug 16, 2023 27.18 27.26 26.74 26.75 6,437,375 -0.39(-1.43%)
Aug 15, 2023 27.47 27.50 27.13 27.14 6,124,098 -0.45(-1.62%)
Aug 14, 2023 27.85 27.91 27.55 27.58 5,736,248 -0.27(-0.95%)
Aug 11, 2023 27.76 27.87 27.63 27.85 4,706,012 +0.11(+0.41%)
Aug 10, 2023 27.86 28.21 27.71 27.73 6,410,305 -0.03(-0.10%)
Aug 09, 2023 27.96 28.32 27.73 27.76 6,806,917 -0.26(-0.91%)
Aug 08, 2023 28.28 28.30 27.62 28.02 8,476,881 -0.33(-1.17%)
Aug 07, 2023 28.37 28.61 28.28 28.35 5,095,056 +0.02(+0.07%)
Aug 04, 2023 28.83 29.03 28.29 28.33 6,841,179 -0.43(-1.48%)
Aug 03, 2023 29.15 29.22 28.48 28.76 6,693,275 -0.34(-1.17%)
Aug 02, 2023 27.84 29.21 27.66 29.10 10,037,696 +1.04(+3.72%)
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.