Skip to main content

Walgreens Boots Alliance (NQ: WBA )

11.51 +0.08 (+0.70%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 11.40 11.67 11.34 11.43 21,359,294 +0.17(+1.51%)
Jul 10, 2024 10.84 11.31 10.76 11.26 20,198,904 +0.47(+4.36%)
Jul 09, 2024 10.82 10.97 10.69 10.79 19,193,136 -0.03(-0.28%)
Jul 08, 2024 11.28 11.28 10.77 10.82 26,979,484 -0.45(-3.99%)
Jul 05, 2024 11.12 11.29 10.85 11.27 29,753,580 +0.17(+1.53%)
Jul 03, 2024 11.55 11.57 11.10 11.10 26,845,546 -0.47(-4.06%)
Jul 02, 2024 11.53 11.70 11.40 11.57 25,938,390 -0.01(-0.09%)
Jul 01, 2024 12.09 12.21 11.48 11.58 35,344,188 -0.52(-4.26%)
Jun 28, 2024 12.02 12.69 11.96 12.10 54,346,520 -0.09(-0.78%)
Jun 27, 2024 12.56 12.79 11.68 12.19 132,750,872 -3.47(-22.16%)
Jun 26, 2024 15.64 15.83 15.47 15.66 12,889,501 -0.04(-0.25%)
Jun 25, 2024 15.80 16.00 15.54 15.70 10,334,755 -0.21(-1.32%)
Jun 24, 2024 15.89 16.25 15.89 15.91 13,631,320 -0.06(-0.38%)
Jun 21, 2024 15.90 16.04 15.75 15.97 18,529,392 +0.10(+0.63%)
Jun 20, 2024 16.09 16.18 15.74 15.87 13,146,101 -0.24(-1.49%)
Jun 18, 2024 15.14 16.17 15.14 16.11 19,149,812 +0.96(+6.34%)
Jun 17, 2024 15.50 15.55 15.01 15.15 12,648,586 -0.40(-2.57%)
Jun 14, 2024 15.37 15.56 15.15 15.55 9,046,111 +0.10(+0.65%)
Jun 13, 2024 15.50 15.55 15.21 15.45 7,905,356 -0.09(-0.58%)
Jun 12, 2024 16.19 16.24 15.49 15.54 9,292,785 -0.39(-2.45%)
Jun 11, 2024 15.88 16.01 15.78 15.93 7,047,747 -0.01(-0.06%)
Jun 10, 2024 15.76 15.99 15.61 15.94 9,602,527 +0.10(+0.63%)
Jun 07, 2024 15.74 15.98 15.69 15.84 8,431,790 -0.02(-0.13%)
Jun 06, 2024 15.79 15.98 15.68 15.86 7,158,516 -0.08(-0.50%)
Jun 05, 2024 16.10 16.10 15.79 15.94 8,948,279 -0.17(-1.06%)
Jun 04, 2024 15.88 16.16 15.70 16.11 8,053,770 +0.19(+1.19%)
Jun 03, 2024 16.26 16.27 15.73 15.92 14,887,757 -0.30(-1.85%)
May 31, 2024 15.35 16.34 15.34 16.22 29,415,436 +0.83(+5.39%)
May 30, 2024 14.92 15.56 14.88 15.39 12,133,470 +0.50(+3.36%)
May 29, 2024 15.19 15.24 14.62 14.89 21,419,146 -0.49(-3.19%)
May 28, 2024 16.03 16.04 15.34 15.38 20,121,320 -0.65(-4.05%)
May 24, 2024 16.05 16.21 15.97 16.03 10,555,517 +0.08(+0.50%)
May 23, 2024 16.40 16.40 15.89 15.95 15,976,729 -0.52(-3.16%)
May 22, 2024 16.55 16.74 16.31 16.47 12,091,184 -0.21(-1.26%)
May 21, 2024 17.75 17.81 16.55 16.68 25,065,540 -1.14(-6.40%)
May 20, 2024 17.97 18.17 17.76 17.82 7,132,563 -0.11(-0.61%)
May 17, 2024 18.09 18.20 17.83 17.93 7,586,994 -0.16(-0.87%)
May 16, 2024 17.73 18.10 17.58 18.09 7,356,789 +0.44(+2.52%)
May 15, 2024 18.16 18.28 17.56 17.64 8,056,720 -0.45(-2.51%)
May 14, 2024 18.29 18.57 17.84 18.10 10,220,747 +0.23(+1.27%)
May 13, 2024 17.01 18.39 16.99 17.87 18,242,910 +0.92(+5.41%)
May 10, 2024 17.02 17.18 16.88 16.95 8,864,796 -0.06(-0.35%)
May 09, 2024 17.01 17.11 16.89 17.01 6,266,150 +0.02(+0.12%)
May 08, 2024 17.01 17.13 16.98 16.99 7,290,572 -0.12(-0.69%)
May 07, 2024 17.04 17.33 17.01 17.11 9,054,715 +0.09(+0.52%)
May 06, 2024 17.59 17.68 17.00 17.02 11,681,732 -0.54(-3.09%)
May 03, 2024 17.52 17.76 17.44 17.57 7,633,601 +0.28(+1.60%)
May 02, 2024 17.26 17.43 17.04 17.29 7,973,345 +0.18(+1.07%)
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.