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 (%)
Jan 31, 2023 32.43 32.77 31.93 32.75 13,638,733 +0.29(+0.90%)
Jan 30, 2023 32.91 32.99 32.44 32.45 5,846,666 -0.57(-1.72%)
Jan 27, 2023 32.59 33.34 32.55 33.02 6,698,486 +0.60(+1.84%)
Jan 26, 2023 32.41 32.48 31.97 32.43 4,803,322 +0.20(+0.61%)
Jan 25, 2023 31.96 32.37 31.81 32.23 6,019,054 +0.34(+1.06%)
Jan 24, 2023 32.04 32.12 31.65 31.89 6,766,665 -0.68(-2.10%)
Jan 23, 2023 31.94 32.63 31.82 32.58 7,076,806 +0.70(+2.20%)
Jan 20, 2023 31.67 31.92 31.21 31.88 6,311,424 +0.42(+1.33%)
Jan 19, 2023 31.63 31.76 31.41 31.46 6,939,316 -0.18(-0.56%)
Jan 18, 2023 32.36 32.37 31.47 31.64 8,021,584 -0.64(-1.98%)
Jan 17, 2023 32.78 32.78 32.12 32.28 7,675,931 -0.40(-1.22%)
Jan 13, 2023 32.50 32.72 32.09 32.67 4,703,917 +0.11(+0.33%)
Jan 12, 2023 33.13 33.23 32.53 32.57 6,813,742 -0.42(-1.27%)
Jan 11, 2023 33.05 33.13 32.65 32.99 6,864,166 +0.38(+1.17%)
Jan 10, 2023 32.29 32.62 32.04 32.60 7,137,505 +0.31(+0.96%)
Jan 09, 2023 32.63 32.97 32.25 32.29 10,619,385 -0.23(-0.71%)
Jan 06, 2023 31.41 32.64 31.19 32.52 11,269,247 +1.26(+4.04%)
Jan 05, 2023 31.89 32.14 30.47 31.26 21,751,786 -2.04(-6.14%)
Jan 04, 2023 33.40 33.71 32.85 33.31 8,982,597 +0.27(+0.81%)
Jan 03, 2023 33.63 33.63 32.76 33.04 8,302,472 -0.15(-0.45%)
Dec 30, 2022 33.08 33.21 32.84 33.19 6,085,463 -0.10(-0.29%)
Dec 29, 2022 33.46 33.73 33.19 33.29 5,910,826 -0.10(-0.29%)
Dec 28, 2022 33.98 34.27 33.37 33.39 4,510,530 -0.65(-1.91%)
Dec 27, 2022 34.31 34.36 33.86 34.03 4,433,954 -0.28(-0.83%)
Dec 23, 2022 34.26 34.43 33.95 34.32 3,913,735 +0.17(+0.49%)
Dec 22, 2022 34.11 34.17 33.37 34.15 6,751,075 -0.14(-0.41%)
Dec 21, 2022 35.40 35.47 34.04 34.29 7,965,024 -0.83(-2.35%)
Dec 20, 2022 34.99 35.38 34.82 35.12 5,308,988 +0.19(+0.53%)
Dec 19, 2022 34.73 35.39 34.67 34.93 6,118,982 +0.24(+0.69%)
Dec 16, 2022 34.79 35.06 34.24 34.69 12,232,456 -0.43(-1.21%)
Dec 15, 2022 35.67 35.78 34.94 35.12 6,409,374 -0.98(-2.71%)
Dec 14, 2022 36.46 36.71 35.86 36.10 5,149,941 -0.36(-0.98%)
Dec 13, 2022 37.32 37.57 36.26 36.45 6,854,190 -0.03(-0.07%)
Dec 12, 2022 36.07 36.48 35.75 36.48 6,929,407 +0.56(+1.56%)
Dec 09, 2022 36.23 36.35 35.89 35.92 8,679,577 -0.42(-1.15%)
Dec 08, 2022 36.10 36.40 35.89 36.34 4,038,321 +0.22(+0.62%)
Dec 07, 2022 35.90 36.40 35.81 36.11 4,249,663 +0.05(+0.15%)
Dec 06, 2022 36.67 36.78 35.90 36.06 4,869,417 -0.55(-1.50%)
Dec 05, 2022 36.74 36.80 36.26 36.61 5,067,103 -0.24(-0.65%)
Dec 02, 2022 36.41 36.98 36.29 36.85 5,467,851 +0.15(+0.41%)
Dec 01, 2022 36.88 37.33 36.48 36.70 5,077,699 -0.17(-0.46%)
Nov 30, 2022 36.70 37.08 36.00 36.87 8,544,335 +0.37(+1.02%)
Nov 29, 2022 36.34 36.61 36.10 36.49 3,616,091 +0.24(+0.66%)
Nov 28, 2022 36.81 37.01 36.10 36.26 5,276,842 -0.76(-2.04%)
Nov 25, 2022 37.02 37.29 36.80 37.01 2,505,078 -0.09(-0.24%)
Nov 23, 2022 36.96 37.26 36.87 37.10 4,378,185 -0.03(-0.07%)
Nov 22, 2022 36.85 37.17 36.52 37.13 6,412,026 +1.07(+2.96%)
Nov 21, 2022 35.38 36.12 35.19 36.06 5,748,239 +0.75(+2.11%)
Nov 18, 2022 36.31 36.38 34.88 35.31 7,817,663 -0.34(-0.95%)
Nov 17, 2022 35.32 35.86 35.18 35.65 6,652,901 -0.23(-0.64%)
Nov 16, 2022 36.21 36.54 35.77 35.88 5,440,449 -0.23(-0.64%)
Nov 15, 2022 36.42 36.94 35.76 36.11 7,587,178 +0.10(+0.27%)
Nov 14, 2022 36.25 36.90 35.89 36.02 9,343,557 -0.21(-0.59%)
Nov 11, 2022 35.46 36.50 34.60 36.23 14,920,938 +2.43(+7.20%)
Nov 10, 2022 33.38 33.83 33.00 33.80 10,049,040 +1.40(+4.34%)
Nov 09, 2022 33.44 33.49 32.36 32.39 7,778,761 -1.23(-3.66%)
Nov 08, 2022 33.81 34.69 33.17 33.62 9,200,885 -0.26(-0.78%)
Nov 07, 2022 33.16 34.36 33.10 33.88 14,381,498 +1.33(+4.10%)
Nov 04, 2022 31.70 32.60 31.55 32.55 8,517,405 +1.17(+3.72%)
Nov 03, 2022 31.22 31.56 30.85 31.38 6,388,883 -0.06(-0.20%)
Nov 02, 2022 32.32 31.43 31.44 9,256,132 -0.40(-1.24%)
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.