Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 28.44 28.66 27.93 28.06 6,889,235 -0.38(-1.33%)
Jul 31, 2023 28.31 28.77 28.29 28.44 10,806,967 +0.16(+0.57%)
Jul 28, 2023 29.15 29.28 28.15 28.28 11,935,583 -0.79(-2.71%)
Jul 27, 2023 29.36 29.71 28.94 29.06 8,704,985 -0.21(-0.71%)
Jul 26, 2023 29.15 29.40 29.08 29.27 6,162,397 +0.15(+0.52%)
Jul 25, 2023 29.07 29.17 28.81 29.12 6,372,296 +0.05(+0.16%)
Jul 24, 2023 28.96 29.11 28.78 29.07 6,650,818 +0.17(+0.59%)
Jul 21, 2023 28.69 29.02 28.40 28.90 18,739,696 +0.21(+0.73%)
Jul 20, 2023 28.51 28.76 28.39 28.69 7,719,557 +0.29(+1.04%)
Jul 19, 2023 28.13 28.50 28.08 28.40 6,484,107 +0.33(+1.18%)
Jul 18, 2023 27.60 28.20 27.58 28.07 6,592,860 +0.44(+1.58%)
Jul 17, 2023 27.62 27.73 27.38 27.63 6,786,038 -0.08(-0.27%)
Jul 14, 2023 28.22 28.35 27.67 27.71 10,057,463 -0.51(-1.82%)
Jul 13, 2023 28.75 28.87 28.13 28.22 11,521,505 -0.55(-1.91%)
Jul 12, 2023 29.31 29.51 28.73 28.77 7,961,697 -0.24(-0.82%)
Jul 11, 2023 28.42 29.03 28.31 29.01 9,290,193 +0.74(+2.62%)
Jul 10, 2023 27.61 28.31 27.55 28.27 9,007,049 +0.65(+2.37%)
Jul 07, 2023 27.61 27.94 27.46 27.61 11,691,741 -0.01(-0.03%)
Jul 06, 2023 27.61 27.76 27.20 27.62 10,424,843 -0.14(-0.51%)
Jul 05, 2023 27.40 28.00 27.20 27.76 9,559,872 +0.23(+0.83%)
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.