Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.30 +0.29 (+1.36%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 34.34 34.47 34.09 34.46 5,861,942 -0.10(-0.29%)
Dec 29, 2022 34.73 35.02 34.46 34.56 5,693,720 -0.10(-0.29%)
Dec 28, 2022 35.28 35.57 34.64 34.66 4,344,857 -0.67(-1.91%)
Dec 27, 2022 35.62 35.67 35.15 35.33 4,271,094 -0.30(-0.83%)
Dec 23, 2022 35.56 35.75 35.24 35.63 3,769,982 +0.18(+0.49%)
Dec 22, 2022 35.41 35.47 34.64 35.45 6,503,106 -0.15(-0.41%)
Dec 21, 2022 36.75 36.83 35.34 35.60 7,672,467 -0.86(-2.35%)
Dec 20, 2022 36.33 36.73 36.15 36.46 5,113,988 +0.19(+0.53%)
Dec 19, 2022 36.05 36.74 36.00 36.26 5,894,231 +0.25(+0.69%)
Dec 16, 2022 36.12 36.39 35.55 36.01 11,783,155 -0.44(-1.21%)
Dec 15, 2022 37.03 37.15 36.27 36.46 6,173,956 -1.01(-2.71%)
Dec 14, 2022 37.85 38.11 37.23 37.47 4,960,783 -0.37(-0.97%)
Dec 13, 2022 38.74 39.00 37.64 37.84 6,602,434 -0.03(-0.07%)
Dec 12, 2022 37.44 37.87 37.11 37.87 6,674,889 +0.58(+1.56%)
Dec 09, 2022 37.61 37.74 37.26 37.29 8,360,775 -0.43(-1.15%)
Dec 08, 2022 37.48 37.78 37.26 37.72 3,889,993 +0.23(+0.62%)
Dec 07, 2022 37.27 37.78 37.18 37.49 4,093,572 +0.06(+0.15%)
Dec 06, 2022 38.07 38.18 37.26 37.43 4,690,562 -0.57(-1.50%)
Dec 05, 2022 38.14 38.20 37.65 38.01 4,880,987 -0.25(-0.65%)
Dec 02, 2022 37.80 38.39 37.67 38.26 5,267,016 +0.16(+0.41%)
Dec 01, 2022 38.28 38.76 37.87 38.10 4,891,194 -0.18(-0.46%)
Nov 30, 2022 38.10 38.49 37.37 38.27 8,230,500 +0.39(+1.02%)
Nov 29, 2022 37.72 38.01 37.47 37.89 3,483,272 +0.25(+0.66%)
Nov 28, 2022 38.21 38.42 37.48 37.64 5,083,023 -0.78(-2.04%)
Nov 25, 2022 38.43 38.71 38.20 38.42 2,413,066 -0.09(-0.24%)
Nov 23, 2022 38.37 38.68 38.27 38.51 4,217,373 -0.03(-0.07%)
Nov 22, 2022 38.26 38.59 37.91 38.54 6,176,511 +1.11(+2.96%)
Nov 21, 2022 36.73 37.50 36.53 37.43 5,537,105 +0.77(+2.11%)
Nov 18, 2022 37.69 37.77 36.21 36.66 7,530,519 -0.35(-0.95%)
Nov 17, 2022 36.67 37.23 36.52 37.01 6,408,539 -0.24(-0.64%)
Nov 16, 2022 37.59 37.93 37.13 37.25 5,240,620 -0.24(-0.64%)
Nov 15, 2022 37.81 38.35 37.12 37.49 7,308,499 +0.10(+0.27%)
Nov 14, 2022 37.63 38.31 37.26 37.39 9,000,366 -0.22(-0.59%)
Nov 11, 2022 36.82 37.89 35.91 37.61 14,372,891 +2.52(+7.20%)
Nov 10, 2022 34.66 35.12 34.26 35.08 9,679,938 +1.46(+4.34%)
Nov 09, 2022 34.71 34.77 33.59 33.63 7,493,046 -1.28(-3.66%)
Nov 08, 2022 35.10 36.01 34.43 34.90 8,862,936 -0.27(-0.78%)
Nov 07, 2022 34.43 35.67 34.36 35.18 13,853,264 +1.39(+4.10%)
Nov 04, 2022 32.91 33.84 32.75 33.79 8,204,560 +1.21(+3.72%)
Nov 03, 2022 32.41 32.76 32.03 32.58 6,154,219 -0.06(-0.20%)
Nov 02, 2022 33.55 32.62 32.64 8,916,154 -0.41(-1.24%)
Nov 01, 2022 33.42 33.45 32.88 33.05 6,003,503 -0.22(-0.66%)
Oct 31, 2022 33.30 33.55 33.02 33.27 10,647,812 -0.07(-0.22%)
Oct 28, 2022 32.54 33.39 32.42 33.34 7,551,619 +0.83(+2.55%)
Oct 27, 2022 32.71 33.01 32.48 32.51 6,122,059 +0.15(+0.45%)
Oct 26, 2022 32.64 32.93 32.31 32.37 6,297,454 -0.01(-0.03%)
Oct 25, 2022 31.36 32.45 31.36 32.38 7,232,497 +0.76(+2.39%)
Oct 24, 2022 31.36 31.68 31.06 31.62 8,398,565 +0.36(+1.14%)
Oct 21, 2022 30.45 31.48 30.27 31.27 10,843,131 +0.86(+2.82%)
Oct 20, 2022 30.54 31.02 30.37 30.41 6,824,981 -0.03(-0.09%)
Oct 19, 2022 30.00 30.62 29.92 30.44 9,282,203 +0.26(+0.88%)
Oct 18, 2022 30.50 30.88 29.81 30.17 10,976,116 +0.09(+0.30%)
Oct 17, 2022 30.75 30.97 30.04 30.08 14,393,828 -0.22(-0.72%)
Oct 14, 2022 30.72 31.21 30.26 30.30 11,498,855 -0.37(-1.22%)
Oct 13, 2022 29.09 31.00 28.96 30.67 23,922,256 +1.56(+5.35%)
Oct 12, 2022 29.76 29.97 29.06 29.11 10,482,366 -0.61(-2.05%)
Oct 11, 2022 29.20 30.24 29.11 29.73 12,046,989 +0.70(+2.42%)
Oct 10, 2022 28.13 29.31 28.10 29.02 11,584,723 +1.20(+4.33%)
Oct 07, 2022 29.20 29.23 27.70 27.82 12,386,944 -1.58(-5.36%)
Oct 06, 2022 30.17 30.32 29.33 29.40 5,942,021 -0.83(-2.74%)
Oct 05, 2022 30.34 30.43 29.81 30.23 5,822,567 -0.21(-0.69%)
Oct 04, 2022 29.73 30.45 29.72 30.44 7,049,470 +0.88(+2.96%)
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.