Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.92 41.29 40.84 41.06 5,724,675 -0.06(-0.15%)
Oct 28, 2021 41.11 40.74 41.12 5,546,082 -0.03(-0.06%)
Oct 27, 2021 42.31 42.26 41.12 41.15 6,468,391 -1.04(-2.46%)
Oct 26, 2021 43.14 42.19 6,650,236 -0.79(-1.85%)
Oct 25, 2021 43.22 42.87 42.98 5,794,008 +0.19(+0.45%)
Oct 22, 2021 43.05 42.56 42.79 5,898,322 -0.12(-0.29%)
Oct 21, 2021 42.18 42.95 42.18 42.91 5,426,076 +0.65(+1.55%)
Oct 20, 2021 42.00 42.45 41.81 42.26 5,652,571 +0.33(+0.79%)
Oct 19, 2021 42.43 42.43 41.46 41.92 6,916,005 -0.34(-0.81%)
Oct 18, 2021 42.53 42.53 41.56 42.26 7,394,270 -0.45(-1.06%)
Oct 15, 2021 44.72 45.11 42.61 42.72 13,577,934 -1.62(-3.64%)
Oct 14, 2021 41.40 45.22 39.50 44.33 33,643,056 +3.06(+7.40%)
Oct 13, 2021 41.55 41.64 40.88 41.28 6,848,814 -0.13(-0.32%)
Oct 12, 2021 41.17 41.75 41.10 41.41 5,123,024 +0.00(+0.00%)
Oct 11, 2021 41.39 42.12 41.37 41.41 3,754,686 +0.03(+0.08%)
Oct 08, 2021 41.79 41.84 41.25 41.37 6,462,980 -0.41(-0.98%)
Oct 07, 2021 41.35 42.15 41.29 41.78 4,937,005 +0.82(+2.00%)
Oct 06, 2021 40.92 41.25 40.36 40.96 5,054,899 -0.16(-0.38%)
Oct 05, 2021 40.81 41.23 40.40 41.12 4,751,925 +0.35(+0.86%)
Oct 04, 2021 40.83 41.43 40.62 40.77 6,445,724 -0.10(-0.23%)
Oct 01, 2021 41.16 41.28 40.22 40.87 5,606,912 -0.22(-0.53%)
Sep 30, 2021 42.60 42.73 40.97 41.09 7,390,931 -1.45(-3.41%)
Sep 29, 2021 42.00 44.43 41.79 42.53 6,376,915 +0.54(+1.29%)
Sep 28, 2021 42.54 42.78 41.94 41.99 7,241,334 -0.62(-1.45%)
Sep 27, 2021 42.22 42.97 42.17 42.61 7,659,846 +0.43(+1.01%)
Sep 24, 2021 42.47 42.50 42.12 42.19 3,959,350 -0.13(-0.31%)
Sep 23, 2021 41.87 42.62 41.70 42.32 3,374,178 +0.39(+0.94%)
Sep 22, 2021 42.39 42.51 41.87 41.92 4,462,048 -0.01(-0.02%)
Sep 21, 2021 42.44 42.89 41.84 41.93 5,284,208 -0.33(-0.79%)
Sep 20, 2021 42.85 43.14 41.79 42.26 6,097,715 -1.07(-2.46%)
Sep 17, 2021 43.21 43.45 42.96 43.33 8,516,961 -0.28(-0.64%)
Sep 16, 2021 43.76 43.97 43.07 43.61 6,198,996 -0.16(-0.36%)
Sep 15, 2021 41.98 43.83 41.98 43.77 6,427,181 +1.66(+3.94%)
Sep 14, 2021 43.08 43.12 42.05 42.11 5,655,771 -0.84(-1.95%)
Sep 13, 2021 43.55 43.88 42.85 42.95 9,695,757 -0.24(-0.55%)
Sep 10, 2021 44.37 44.40 43.17 43.18 6,361,146 -0.98(-2.21%)
Sep 09, 2021 44.46 44.49 43.76 44.16 5,002,618 -0.45(-1.02%)
Sep 08, 2021 44.75 44.89 44.43 44.61 3,233,608 +0.08(+0.18%)
Sep 07, 2021 44.63 44.84 44.27 44.53 3,842,569 -0.25(-0.57%)
Sep 03, 2021 45.01 45.35 44.77 44.79 3,822,869 -0.43(-0.95%)
Sep 02, 2021 44.10 45.29 44.02 45.22 6,897,911 +1.30(+2.96%)
Sep 01, 2021 44.30 44.37 43.21 43.91 5,969,184 -0.40(-0.91%)
Aug 31, 2021 42.32 44.42 42.26 44.32 13,526,156 +1.85(+4.36%)
Aug 30, 2021 42.42 42.66 42.17 42.47 2,832,120 +0.13(+0.31%)
Aug 27, 2021 42.00 42.60 41.87 42.33 3,842,209 +0.56(+1.34%)
Aug 26, 2021 42.62 42.67 41.64 41.78 4,405,068 -0.71(-1.66%)
Aug 25, 2021 42.37 42.67 41.94 42.48 4,595,937 +0.27(+0.64%)
Aug 24, 2021 42.42 42.51 42.16 42.21 4,354,693 -0.15(-0.35%)
Aug 23, 2021 42.26 42.65 42.24 42.36 3,985,438 +0.18(+0.43%)
Aug 20, 2021 41.48 42.23 41.18 42.18 3,762,585 +0.66(+1.58%)
Aug 19, 2021 42.25 42.28 41.40 41.52 6,297,864 -0.87(-2.04%)
Aug 18, 2021 42.48 42.85 42.30 42.39 5,807,809 -0.10(-0.24%)
Aug 17, 2021 42.45 42.66 42.04 42.49 4,447,621 +0.00(+0.00%)
Aug 16, 2021 42.54 42.90 42.31 42.49 5,365,090 -0.13(-0.30%)
Aug 13, 2021 42.66 42.91 42.44 42.62 4,366,900 -0.03(-0.06%)
Aug 12, 2021 43.23 43.30 42.44 42.65 4,199,370 -0.35(-0.80%)
Aug 11, 2021 42.16 43.10 41.90 42.99 8,965,849 +1.12(+2.66%)
Aug 10, 2021 41.17 41.93 41.00 41.88 5,755,941 +0.86(+2.09%)
Aug 09, 2021 40.81 41.30 40.72 41.02 4,887,033 +0.29(+0.72%)
Aug 06, 2021 40.73 41.07 40.55 40.73 6,628,157 +0.15(+0.36%)
Aug 05, 2021 40.50 40.60 40.05 40.58 5,713,664 +0.34(+0.84%)
Aug 04, 2021 40.12 40.57 39.95 40.24 6,688,542 -0.80(-1.96%)
Aug 03, 2021 40.63 41.10 40.24 41.05 4,794,862 +0.55(+1.37%)
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.