Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.08 32.32 31.82 32.05 11,051,804 -0.07(-0.22%)
Oct 28, 2022 31.35 32.17 31.24 32.12 7,838,137 +0.80(+2.55%)
Oct 27, 2022 31.51 31.80 31.30 31.33 6,354,337 +0.14(+0.45%)
Oct 26, 2022 31.45 31.73 31.13 31.19 6,536,387 -0.01(-0.03%)
Oct 25, 2022 30.21 31.26 30.21 31.19 7,506,907 +0.73(+2.39%)
Oct 24, 2022 30.21 30.52 29.92 30.47 8,717,218 +0.34(+1.14%)
Oct 21, 2022 29.33 30.33 29.17 30.12 11,254,533 +0.83(+2.82%)
Oct 20, 2022 29.42 29.89 29.26 29.30 7,083,930 -0.03(-0.09%)
Oct 19, 2022 28.90 29.50 28.83 29.32 9,634,381 +0.25(+0.88%)
Oct 18, 2022 29.38 29.75 28.72 29.07 11,392,563 +0.09(+0.30%)
Oct 17, 2022 29.62 29.84 28.95 28.98 14,939,948 -0.21(-0.72%)
Oct 14, 2022 29.60 30.07 29.16 29.19 11,935,136 -0.36(-1.22%)
Oct 13, 2022 28.02 29.86 27.90 29.55 24,829,898 +1.50(+5.35%)
Oct 12, 2022 28.67 28.88 28.00 28.05 10,880,081 -0.59(-2.05%)
Oct 11, 2022 28.13 29.13 28.05 28.64 12,504,067 +0.68(+2.42%)
Oct 10, 2022 27.10 28.24 27.08 27.96 12,024,262 +1.16(+4.32%)
Oct 07, 2022 28.13 28.16 26.69 26.80 12,856,920 -1.52(-5.36%)
Oct 06, 2022 29.07 29.21 28.26 28.32 6,167,469 -0.80(-2.74%)
Oct 05, 2022 29.24 29.31 28.72 29.12 6,043,483 -0.20(-0.69%)
Oct 04, 2022 28.64 29.33 28.63 29.32 7,316,935 +0.84(+2.96%)
Oct 03, 2022 27.94 28.55 27.48 28.48 9,491,678 +0.90(+3.28%)
Sep 30, 2022 27.80 27.92 27.53 27.58 9,149,652 -0.13(-0.48%)
Sep 29, 2022 28.81 28.81 27.42 27.71 9,372,740 -1.45(-4.97%)
Sep 28, 2022 28.63 29.24 28.34 29.16 7,606,132 +0.68(+2.37%)
Sep 27, 2022 28.98 29.17 28.39 28.48 6,993,546 -0.23(-0.80%)
Sep 26, 2022 28.61 28.99 28.49 28.71 6,243,533 -0.12(-0.43%)
Sep 23, 2022 29.02 29.11 28.44 28.83 6,938,659 -0.43(-1.47%)
Sep 22, 2022 29.35 29.45 28.91 29.26 5,617,452 -0.10(-0.33%)
Sep 21, 2022 30.03 30.22 29.36 29.36 5,685,505 -0.49(-1.65%)
Sep 20, 2022 29.82 29.95 29.45 29.85 5,784,645 -0.14(-0.47%)
Sep 19, 2022 29.86 30.03 29.60 29.99 6,135,355 -0.11(-0.35%)
Sep 16, 2022 29.94 30.47 29.74 30.10 12,031,060 +0.04(+0.12%)
Sep 15, 2022 30.54 30.90 29.82 30.06 12,397,067 -0.47(-1.55%)
Sep 14, 2022 30.65 30.73 30.31 30.54 7,310,929 +0.03(+0.09%)
Sep 13, 2022 31.69 31.89 30.40 30.51 10,290,974 -1.66(-5.16%)
Sep 12, 2022 32.17 32.67 31.93 32.17 10,342,494 +0.34(+1.08%)
Sep 09, 2022 31.88 32.20 31.66 31.83 11,654,850 +0.25(+0.78%)
Sep 08, 2022 31.55 31.73 31.01 31.58 8,818,026 -0.11(-0.33%)
Sep 07, 2022 31.17 31.73 30.68 31.69 8,722,971 +0.67(+2.15%)
Sep 06, 2022 31.22 31.36 30.77 31.02 9,906,294 +0.04(+0.14%)
Sep 02, 2022 31.15 31.59 30.83 30.97 8,266,539 +0.01(+0.03%)
Sep 01, 2022 30.70 30.99 30.32 30.97 8,496,092 +0.18(+0.57%)
Aug 31, 2022 31.01 31.45 30.76 30.79 8,914,522 -0.11(-0.34%)
Aug 30, 2022 31.74 31.74 30.87 30.90 7,593,454 -0.69(-2.17%)
Aug 29, 2022 31.57 31.81 31.30 31.58 6,053,316 -0.04(-0.11%)
Aug 26, 2022 32.44 32.48 31.62 31.62 7,888,364 -0.70(-2.17%)
Aug 25, 2022 32.37 32.54 32.17 32.32 7,324,971 +0.03(+0.08%)
Aug 24, 2022 32.74 32.85 32.12 32.29 8,657,165 -0.59(-1.79%)
Aug 23, 2022 32.78 33.13 32.68 32.88 5,742,609 +0.11(+0.35%)
Aug 22, 2022 33.37 33.40 32.65 32.77 7,195,565 -0.80(-2.38%)
Aug 19, 2022 33.48 33.84 33.44 33.57 7,866,811 -0.02(-0.05%)
Aug 18, 2022 35.62 35.62 33.25 33.58 18,727,648 -1.89(-5.32%)
Aug 17, 2022 36.15 36.31 35.38 35.47 7,488,176 -1.02(-2.78%)
Aug 16, 2022 35.76 36.54 35.67 36.49 7,941,124 +0.84(+2.36%)
Aug 15, 2022 35.26 35.68 35.00 35.64 5,510,379 +0.42(+1.18%)
Aug 12, 2022 34.91 35.37 34.69 35.23 5,088,567 +0.45(+1.30%)
Aug 11, 2022 34.79 35.23 34.72 34.78 5,247,008 +0.15(+0.43%)
Aug 10, 2022 34.53 34.85 34.42 34.63 6,784,665 +0.67(+1.97%)
Aug 09, 2022 34.51 34.60 33.61 33.96 6,301,581 -0.30(-0.89%)
Aug 08, 2022 34.01 34.93 34.02 34.26 5,915,313 +0.43(+1.26%)
Aug 05, 2022 33.78 33.97 33.52 33.84 6,466,022 +0.01(+0.03%)
Aug 04, 2022 34.15 34.41 33.72 33.83 5,866,474 -0.18(-0.54%)
Aug 03, 2022 34.26 34.46 33.77 34.01 9,721,082 +0.12(+0.36%)
Aug 02, 2022 34.69 34.73 33.87 33.89 7,229,125 -0.73(-2.10%)
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.