Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.995 -0.015 (-0.17%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 27.27 27.71 27.25 27.39 11,219,044 +0.16(+0.57%)
Jul 28, 2023 28.08 28.21 27.11 27.24 12,390,695 -0.76(-2.71%)
Jul 27, 2023 28.28 28.62 27.87 28.00 9,036,912 -0.20(-0.71%)
Jul 26, 2023 28.08 28.32 28.01 28.20 6,397,373 +0.15(+0.52%)
Jul 25, 2023 28.00 28.10 27.75 28.05 6,615,276 +0.05(+0.16%)
Jul 24, 2023 27.90 28.04 27.72 28.00 6,904,418 +0.16(+0.59%)
Jul 21, 2023 27.64 27.95 27.36 27.84 19,454,254 +0.20(+0.73%)
Jul 20, 2023 27.47 27.70 27.35 27.64 8,013,909 +0.28(+1.04%)
Jul 19, 2023 27.10 27.45 27.05 27.36 6,731,350 +0.32(+1.18%)
Jul 18, 2023 26.59 27.16 26.57 27.04 6,844,250 +0.42(+1.58%)
Jul 17, 2023 26.61 26.72 26.37 26.62 7,044,795 -0.07(-0.27%)
Jul 14, 2023 27.18 27.31 26.66 26.69 10,440,960 -0.49(-1.82%)
Jul 13, 2023 27.69 27.81 27.10 27.18 11,960,828 -0.53(-1.91%)
Jul 12, 2023 28.23 28.43 27.67 27.71 8,265,282 -0.23(-0.82%)
Jul 11, 2023 27.37 27.96 27.27 27.94 9,644,434 +0.71(+2.62%)
Jul 10, 2023 26.60 27.27 26.54 27.23 9,350,494 +0.63(+2.37%)
Jul 07, 2023 26.60 26.92 26.45 26.60 12,137,555 -0.01(-0.03%)
Jul 06, 2023 26.60 26.74 26.20 26.61 10,822,349 -0.14(-0.51%)
Jul 05, 2023 26.40 26.97 26.20 26.74 9,924,396 +0.22(+0.83%)
Jul 03, 2023 25.95 26.53 25.87 26.52 7,622,096 +0.48(+1.86%)
Jun 30, 2023 25.99 26.17 25.81 26.04 14,087,282 +0.11(+0.42%)
Jun 29, 2023 26.41 26.71 25.85 25.93 17,187,570 -0.65(-2.44%)
Jun 28, 2023 26.06 26.58 25.77 26.58 20,094,628 +0.40(+1.54%)
Jun 27, 2023 26.10 26.66 25.72 26.18 51,320,652 -2.70(-9.34%)
Jun 26, 2023 28.61 29.13 28.46 28.87 12,585,027 +0.17(+0.61%)
Jun 23, 2023 29.00 29.07 28.60 28.70 17,342,940 -0.45(-1.54%)
Jun 22, 2023 28.93 29.24 28.77 29.15 6,509,115 +0.30(+1.05%)
Jun 21, 2023 29.54 29.73 28.77 28.85 11,364,507 -0.76(-2.56%)
Jun 20, 2023 29.81 30.06 29.55 29.60 12,379,245 -0.26(-0.86%)
Jun 16, 2023 29.09 29.99 29.00 29.86 17,528,106 +0.59(+2.03%)
Jun 15, 2023 28.89 29.38 28.89 29.27 9,380,079 +0.47(+1.62%)
Jun 14, 2023 29.43 29.56 28.73 28.80 9,505,616 -0.40(-1.38%)
Jun 13, 2023 29.06 29.39 28.76 29.20 7,128,006 +0.28(+0.98%)
Jun 12, 2023 28.85 29.08 28.69 28.92 6,351,164 +0.20(+0.70%)
Jun 09, 2023 29.05 29.13 28.24 28.72 6,816,859 -0.39(-1.35%)
Jun 08, 2023 29.18 29.22 28.85 29.11 4,825,814 -0.07(-0.25%)
Jun 07, 2023 28.82 29.29 28.55 29.18 7,022,218 +0.37(+1.27%)
Jun 06, 2023 28.49 28.86 28.31 28.82 4,849,448 +0.26(+0.90%)
Jun 05, 2023 28.63 29.22 28.44 28.56 7,713,351 +0.05(+0.19%)
Jun 02, 2023 27.95 28.54 27.85 28.51 7,890,955 +0.80(+2.87%)
Jun 01, 2023 27.68 28.00 27.43 27.71 8,434,438 -0.05(-0.16%)
May 31, 2023 27.28 27.83 27.20 27.76 11,589,697 +0.40(+1.47%)
May 30, 2023 27.19 27.38 26.96 27.36 8,214,149 -0.07(-0.27%)
May 26, 2023 27.23 27.53 26.94 27.43 7,953,669 +0.04(+0.13%)
May 25, 2023 27.66 27.83 27.19 27.39 9,714,640 -0.75(-2.66%)
May 24, 2023 28.88 28.99 28.10 28.14 7,490,782 -0.74(-2.56%)
May 23, 2023 28.43 29.12 28.32 28.88 8,189,621 +0.37(+1.31%)
May 22, 2023 28.51 28.58 27.56 28.51 11,195,690 -0.08(-0.29%)
May 19, 2023 28.79 29.01 28.48 28.59 5,313,697 -0.16(-0.57%)
May 18, 2023 28.80 28.84 28.41 28.75 7,154,703 -0.09(-0.32%)
May 17, 2023 28.41 28.88 28.36 28.85 8,497,440 +0.62(+2.20%)
May 16, 2023 28.29 28.45 27.98 28.22 5,615,033 -0.14(-0.48%)
May 15, 2023 27.97 28.38 27.86 28.36 7,052,961 +0.39(+1.38%)
May 12, 2023 28.22 28.26 27.78 27.97 5,388,367 -0.09(-0.32%)
May 11, 2023 28.34 28.38 27.92 28.06 5,932,268 -0.38(-1.33%)
May 10, 2023 28.42 28.60 28.08 28.44 7,646,969 +0.13(+0.48%)
May 09, 2023 28.36 28.45 28.10 28.31 8,831,994 -0.20(-0.69%)
May 08, 2023 28.92 28.97 28.38 28.50 7,795,516 -0.46(-1.59%)
May 05, 2023 28.58 29.11 28.58 28.96 7,405,123 +0.56(+1.97%)
May 04, 2023 28.77 28.99 28.25 28.40 7,848,802 -0.37(-1.28%)
May 03, 2023 29.94 30.01 28.69 28.77 15,714,342 -1.39(-4.60%)
May 02, 2023 31.14 31.15 29.59 30.16 9,984,536 -1.00(-3.21%)
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.