Walgreens Boots Alliance (NQ: WBA )

41.58 +0.50 (+1.20%)
Streaming Delayed Price Updated: 3:13 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.10 36.38 35.81 36.08 9,820,057 -0.08(-0.22%)
Oct 28, 2022 35.28 36.21 35.16 36.15 6,964,560 +0.90(+2.55%)
Oct 27, 2022 35.46 35.79 35.22 35.26 5,646,133 +0.16(+0.45%)
Oct 26, 2022 35.39 35.70 35.03 35.10 5,807,893 -0.01(-0.03%)
Oct 25, 2022 34.00 35.18 34.00 35.11 6,670,246 +0.82(+2.39%)
Oct 24, 2022 34.00 34.35 33.67 34.29 7,745,665 +0.39(+1.14%)
Oct 21, 2022 33.01 34.14 32.82 33.90 10,000,191 +0.93(+2.82%)
Oct 20, 2022 33.11 33.64 32.93 32.97 6,294,411 -0.03(-0.09%)
Oct 19, 2022 32.53 33.20 32.44 33.00 8,560,609 +0.29(+0.88%)
Oct 18, 2022 33.07 33.49 32.32 32.71 10,122,838 +0.10(+0.30%)
Oct 17, 2022 33.34 33.58 32.58 32.62 13,274,859 -0.24(-0.72%)
Oct 14, 2022 33.31 33.84 32.81 32.85 10,604,940 -0.41(-1.22%)
Oct 13, 2022 31.54 33.61 31.40 33.26 22,062,554 +1.69(+5.35%)
Oct 12, 2022 32.27 32.50 31.51 31.57 9,667,473 -0.66(-2.05%)
Oct 11, 2022 31.66 32.78 31.56 32.23 11,110,463 +0.76(+2.42%)
Oct 10, 2022 30.50 31.79 30.47 31.47 10,684,133 +1.30(+4.33%)
Oct 07, 2022 31.66 31.70 30.04 30.16 11,423,989 -1.71(-5.36%)
Oct 06, 2022 32.71 32.87 31.81 31.87 5,480,091 -0.90(-2.74%)
Oct 05, 2022 32.90 32.99 32.32 32.77 5,369,924 -0.23(-0.69%)
Oct 04, 2022 32.23 33.01 32.22 33.00 6,501,447 +0.95(+2.96%)
Oct 03, 2022 31.44 32.13 30.93 32.05 8,433,811 +1.02(+3.28%)
Sep 30, 2022 31.29 31.42 30.98 31.03 8,129,904 -0.15(-0.48%)
Sep 29, 2022 32.43 32.43 30.86 31.18 8,328,128 -1.63(-4.97%)
Sep 28, 2022 32.22 32.91 31.89 32.81 6,758,413 +0.76(+2.37%)
Sep 27, 2022 32.62 32.83 31.95 32.05 6,214,101 -0.26(-0.80%)
Sep 26, 2022 32.20 32.63 32.06 32.31 5,547,678 -0.14(-0.43%)
Sep 23, 2022 32.66 32.76 32.00 32.45 6,165,331 -0.48(-1.47%)
Sep 22, 2022 33.03 33.14 32.54 32.93 4,991,375 -0.11(-0.33%)
Sep 21, 2022 33.80 34.01 33.04 33.04 5,051,843 -0.55(-1.65%)
Sep 20, 2022 33.55 33.70 33.14 33.59 5,139,934 -0.16(-0.47%)
Sep 19, 2022 33.60 33.80 33.31 33.75 5,451,557 -0.12(-0.35%)
Sep 16, 2022 33.69 34.29 33.47 33.87 10,690,173 +0.04(+0.12%)
Sep 15, 2022 34.37 34.77 33.55 33.83 11,015,388 -0.53(-1.55%)
Sep 14, 2022 34.49 34.59 34.11 34.37 6,496,110 +0.03(+0.09%)
Sep 13, 2022 35.67 35.89 34.21 34.34 9,144,023 -1.87(-5.16%)
Sep 12, 2022 36.20 36.77 35.94 36.20 9,189,802 +0.39(+1.08%)
Sep 09, 2022 35.88 36.23 35.63 35.82 10,355,892 +0.28(+0.78%)
Sep 08, 2022 35.50 35.71 34.90 35.54 7,835,238 -0.12(-0.33%)
Sep 07, 2022 35.08 35.71 34.52 35.66 7,750,778 +0.75(+2.15%)
Sep 06, 2022 35.14 35.29 34.63 34.91 8,802,217 +0.05(+0.14%)
Sep 02, 2022 35.06 35.56 34.70 34.86 7,345,215 +0.01(+0.03%)
Sep 01, 2022 34.55 34.88 34.13 34.85 7,549,184 +0.20(+0.57%)
Aug 31, 2022 34.90 35.40 34.62 34.65 7,920,980 -0.12(-0.34%)
Aug 30, 2022 35.72 35.72 34.74 34.77 6,747,148 -0.77(-2.17%)
Aug 29, 2022 35.53 35.80 35.22 35.54 5,378,661 -0.04(-0.11%)
Aug 26, 2022 36.51 36.56 35.58 35.58 7,009,189 -0.79(-2.17%)
Aug 25, 2022 36.43 36.62 36.20 36.37 6,508,588 +0.03(+0.08%)
Aug 24, 2022 36.85 36.96 36.14 36.34 7,692,305 -0.66(-1.79%)
Aug 23, 2022 36.90 37.28 36.78 37.00 5,102,583 +0.13(+0.35%)
Aug 22, 2022 37.56 37.59 36.75 36.88 6,393,604 -0.90(-2.38%)
Aug 19, 2022 37.68 38.09 37.64 37.78 6,990,038 -0.02(-0.05%)
Aug 18, 2022 40.09 40.08 37.42 37.80 16,640,412 -2.12(-5.32%)
Aug 17, 2022 40.68 40.87 39.82 39.92 6,653,603 -1.14(-2.78%)
Aug 16, 2022 40.24 41.12 40.14 41.06 7,056,069 +0.95(+2.36%)
Aug 15, 2022 39.69 40.15 39.39 40.12 4,896,235 +0.47(+1.18%)
Aug 12, 2022 39.29 39.81 39.04 39.65 4,521,436 +0.51(+1.30%)
Aug 11, 2022 39.15 39.65 39.07 39.14 4,662,217 +0.17(+0.43%)
Aug 10, 2022 38.87 39.23 38.74 38.97 6,028,500 +0.75(+1.97%)
Aug 09, 2022 38.84 38.94 37.83 38.22 5,599,257 -0.34(-0.89%)
Aug 08, 2022 38.28 39.31 38.28 38.56 5,256,039 +0.48(+1.26%)
Aug 05, 2022 38.02 38.23 37.72 38.08 5,745,371 +0.01(+0.03%)
Aug 04, 2022 38.44 38.73 37.95 38.07 5,212,643 -0.21(-0.54%)
Aug 03, 2022 38.56 38.78 38.01 38.28 8,637,647 +0.14(+0.36%)
Aug 02, 2022 39.04 39.09 38.11 38.14 6,423,423 -0.82(-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.