Walgreens Boots Alliance (NQ: WBA )

40.90 +0.25 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 38.70 39.16 38.42 38.96 5,670,055 +0.26(+0.68%)
Jul 29, 2022 38.52 38.87 38.43 38.70 9,973,809 +0.18(+0.46%)
Jul 28, 2022 38.41 38.72 37.88 38.52 4,503,748 +0.21(+0.56%)
Jul 27, 2022 37.89 38.41 37.49 38.31 4,837,072 +0.36(+0.95%)
Jul 26, 2022 37.34 38.16 37.13 37.95 4,675,145 +0.10(+0.26%)
Jul 25, 2022 38.03 38.22 37.54 37.85 3,915,321 +0.09(+0.23%)
Jul 22, 2022 37.87 38.31 37.49 37.76 4,534,915 +0.20(+0.52%)
Jul 21, 2022 36.69 37.62 36.67 37.57 5,863,021 -0.45(-1.18%)
Jul 20, 2022 37.68 38.06 37.34 38.02 5,133,790 +0.31(+0.83%)
Jul 19, 2022 37.83 38.12 37.64 37.70 5,517,722 +0.27(+0.73%)
Jul 18, 2022 37.44 37.72 37.20 37.43 4,526,180 +0.28(+0.76%)
Jul 15, 2022 36.39 37.17 36.18 37.15 7,647,559 +1.14(+3.17%)
Jul 14, 2022 36.04 36.41 35.72 36.00 8,495,364 -0.37(-1.02%)
Jul 13, 2022 36.69 37.06 36.24 36.37 5,774,808 -0.71(-1.92%)
Jul 12, 2022 36.55 38.04 36.45 37.09 6,007,511 +0.53(+1.44%)
Jul 11, 2022 36.55 37.03 36.46 36.56 6,866,829 -0.12(-0.32%)
Jul 08, 2022 37.37 37.60 36.63 36.68 7,234,929 -0.64(-1.73%)
Jul 07, 2022 37.14 37.39 36.72 37.32 6,199,459 +0.42(+1.14%)
Jul 06, 2022 37.50 37.69 36.83 36.90 6,093,282 -0.71(-1.90%)
Jul 05, 2022 37.04 37.65 36.83 37.62 7,135,523 -0.05(-0.13%)
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.