Walgreens Boots Alliance (NQ: WBA )

31.40 -0.15 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.66 31.79 31.34 31.40 8,035,325 -0.15(-0.48%)
Sep 29, 2022 32.81 32.81 31.23 31.55 8,231,243 -1.65(-4.97%)
Sep 28, 2022 32.60 33.30 32.27 33.20 6,679,789 +0.77(+2.37%)
Sep 27, 2022 33.00 33.22 32.33 32.43 6,141,809 -0.26(-0.80%)
Sep 26, 2022 32.58 33.01 32.44 32.69 5,483,139 -0.14(-0.43%)
Sep 23, 2022 33.04 33.15 32.38 32.83 6,093,607 -0.49(-1.47%)
Sep 22, 2022 33.42 33.53 32.92 33.32 4,933,308 -0.11(-0.33%)
Sep 21, 2022 34.20 34.41 33.43 33.43 4,993,073 -0.56(-1.65%)
Sep 20, 2022 33.95 34.10 33.53 33.99 5,080,139 -0.16(-0.47%)
Sep 19, 2022 34.00 34.20 33.70 34.15 5,388,136 -0.12(-0.35%)
Sep 16, 2022 34.09 34.69 33.86 34.27 10,565,809 +0.04(+0.12%)
Sep 15, 2022 34.77 35.18 33.95 34.23 10,887,240 -0.54(-1.55%)
Sep 14, 2022 34.90 34.99 34.51 34.77 6,420,538 +0.03(+0.09%)
Sep 13, 2022 36.09 36.31 34.62 34.74 9,037,646 -1.89(-5.16%)
Sep 12, 2022 36.63 37.20 36.36 36.63 9,082,892 +0.39(+1.08%)
Sep 09, 2022 36.30 36.66 36.05 36.24 10,235,417 +0.28(+0.78%)
Sep 08, 2022 35.92 36.13 35.31 35.96 7,744,087 -0.12(-0.33%)
Sep 07, 2022 35.49 36.13 34.93 36.08 7,660,609 +0.76(+2.15%)
Sep 06, 2022 35.55 35.71 35.04 35.32 8,699,816 +0.05(+0.14%)
Sep 02, 2022 35.47 35.98 35.11 35.27 7,259,765 +0.01(+0.03%)
Sep 01, 2022 34.96 35.29 34.53 35.26 7,461,361 +0.20(+0.57%)
Aug 31, 2022 35.31 35.81 35.03 35.06 7,828,831 -0.12(-0.34%)
Aug 30, 2022 36.14 36.14 35.15 35.18 6,668,655 -0.78(-2.17%)
Aug 29, 2022 35.95 36.22 35.63 35.96 5,316,089 -0.04(-0.11%)
Aug 26, 2022 36.94 36.99 36.00 36.00 6,927,648 -0.80(-2.17%)
Aug 25, 2022 36.86 37.05 36.63 36.80 6,432,870 +0.03(+0.08%)
Aug 24, 2022 37.28 37.40 36.57 36.77 7,602,818 -0.67(-1.79%)
Aug 23, 2022 37.33 37.72 37.21 37.44 5,043,222 +0.13(+0.35%)
Aug 22, 2022 38.00 38.03 37.18 37.31 6,319,224 -0.91(-2.38%)
Aug 19, 2022 38.12 38.53 38.08 38.22 6,908,720 -0.02(-0.05%)
Aug 18, 2022 40.56 40.55 37.86 38.24 16,446,826 -2.63(-6.44%)
Aug 17, 2022 41.65 41.84 40.77 40.87 6,498,964 -1.17(-2.78%)
Aug 16, 2022 41.20 42.10 41.10 42.04 6,892,076 +0.97(+2.36%)
Aug 15, 2022 40.63 41.11 40.33 41.07 4,782,440 +0.48(+1.18%)
Aug 12, 2022 40.22 40.76 39.97 40.59 4,416,351 +0.52(+1.30%)
Aug 11, 2022 40.08 40.59 40.00 40.07 4,553,861 +0.17(+0.43%)
Aug 10, 2022 39.79 40.16 39.66 39.90 5,888,389 +0.77(+1.97%)
Aug 09, 2022 39.76 39.87 38.73 39.13 5,469,122 -0.35(-0.89%)
Aug 08, 2022 39.19 40.25 39.20 39.48 5,133,881 +0.49(+1.26%)
Aug 05, 2022 38.92 39.14 38.62 38.99 5,611,840 +0.01(+0.03%)
Aug 04, 2022 39.35 39.65 38.85 38.98 5,091,494 -0.21(-0.54%)
Aug 03, 2022 39.48 39.70 38.91 39.19 8,436,845 +0.14(+0.36%)
Aug 02, 2022 39.97 40.02 39.02 39.05 6,274,134 -0.84(-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.