Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.70 +0.68 (+3.24%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.13 33.21 32.18 32.28 16,306,145 -0.84(-2.54%)
Nov 27, 2020 33.33 33.33 32.79 33.12 3,560,628 -0.06(-0.18%)
Nov 25, 2020 32.70 33.27 32.33 33.18 7,823,280 +0.47(+1.43%)
Nov 24, 2020 32.63 32.77 32.02 32.71 10,345,443 +0.46(+1.42%)
Nov 23, 2020 32.00 32.31 31.61 32.25 9,662,254 +0.38(+1.20%)
Nov 20, 2020 31.77 32.34 31.54 31.87 10,624,072 -0.27(-0.85%)
Nov 19, 2020 32.38 32.65 31.44 32.14 15,040,649 -0.32(-0.99%)
Nov 18, 2020 33.92 33.93 32.46 32.47 16,967,366 -0.98(-2.93%)
Nov 17, 2020 33.50 34.22 33.20 33.45 29,891,408 -3.57(-9.64%)
Nov 16, 2020 36.75 37.66 36.69 37.01 9,579,899 +1.17(+3.25%)
Nov 13, 2020 34.50 35.87 34.36 35.85 7,686,909 +1.63(+4.76%)
Nov 12, 2020 34.47 34.61 33.71 34.22 6,980,702 -0.56(-1.62%)
Nov 11, 2020 35.69 35.88 34.67 34.78 8,742,563 -0.76(-2.15%)
Nov 10, 2020 33.40 36.73 33.19 35.54 21,598,046 +2.16(+6.46%)
Nov 09, 2020 33.14 34.18 32.35 33.39 14,421,218 +2.07(+6.62%)
Nov 06, 2020 31.63 32.04 31.20 31.31 7,590,876 -0.18(-0.59%)
Nov 05, 2020 30.48 31.55 30.27 31.50 7,268,725 +1.04(+3.42%)
Nov 04, 2020 30.93 31.62 30.40 30.46 10,198,636 -0.91(-2.89%)
Nov 03, 2020 30.53 31.57 30.48 31.36 9,356,122 +1.33(+4.41%)
Nov 02, 2020 28.98 30.06 28.85 30.04 8,868,953 +1.47(+5.14%)
Oct 30, 2020 28.01 28.58 28.00 28.57 12,527,507 +0.44(+1.55%)
Oct 29, 2020 28.85 28.94 28.08 28.13 10,961,863 -0.90(-3.09%)
Oct 28, 2020 29.58 30.07 28.99 29.03 8,680,575 -1.18(-3.92%)
Oct 27, 2020 31.05 31.30 30.15 30.21 6,743,890 -1.02(-3.25%)
Oct 26, 2020 31.80 31.92 31.05 31.23 9,165,514 -0.70(-2.18%)
Oct 23, 2020 31.64 31.96 31.53 31.93 4,617,078 +0.44(+1.41%)
Oct 22, 2020 31.50 31.62 31.19 31.48 4,864,166 +0.10(+0.32%)
Oct 21, 2020 31.36 31.78 31.03 31.38 4,416,351 -0.08(-0.27%)
Oct 20, 2020 31.18 31.69 30.82 31.47 7,189,547 +0.44(+1.41%)
Oct 19, 2020 31.44 31.73 30.91 31.03 5,795,932 -0.37(-1.18%)
Oct 16, 2020 31.46 31.82 30.97 31.40 10,202,705 -0.19(-0.61%)
Oct 15, 2020 30.51 32.08 30.47 31.59 19,265,246 +1.45(+4.82%)
Oct 14, 2020 30.48 30.89 29.92 30.14 9,970,439 -0.23(-0.75%)
Oct 13, 2020 30.97 31.13 29.96 30.37 9,555,806 -0.63(-2.03%)
Oct 12, 2020 30.74 31.65 30.57 31.00 10,347,165 +0.50(+1.62%)
Oct 09, 2020 31.30 31.55 30.45 30.50 8,845,021 -0.61(-1.97%)
Oct 08, 2020 30.76 31.13 30.71 31.11 4,316,769 +0.49(+1.59%)
Oct 07, 2020 30.37 30.84 30.23 30.63 4,392,940 +0.45(+1.50%)
Oct 06, 2020 30.72 31.08 30.06 30.17 6,103,537 -0.56(-1.83%)
Oct 05, 2020 30.23 30.78 30.17 30.74 5,688,986 +0.71(+2.38%)
Oct 02, 2020 29.64 30.18 29.61 30.02 6,511,282 -0.08(-0.28%)
Oct 01, 2020 30.08 30.32 29.83 30.11 5,729,419 -0.04(-0.14%)
Sep 30, 2020 29.84 30.46 29.84 30.15 7,957,723 +0.45(+1.53%)
Sep 29, 2020 30.05 30.44 29.67 29.69 6,051,943 -0.58(-1.91%)
Sep 28, 2020 30.12 30.64 30.07 30.27 7,030,880 +0.54(+1.81%)
Sep 25, 2020 29.12 29.85 28.98 29.74 7,095,580 +0.34(+1.14%)
Sep 24, 2020 29.53 29.59 28.97 29.40 6,550,150 -0.03(-0.09%)
Sep 23, 2020 30.11 30.45 29.32 29.43 10,102,840 -0.55(-1.85%)
Sep 22, 2020 30.03 30.19 29.70 29.98 5,241,095 -0.06(-0.20%)
Sep 21, 2020 30.84 30.94 29.87 30.04 8,916,096 -0.96(-3.09%)
Sep 18, 2020 31.23 31.26 30.58 31.00 15,279,572 -0.23(-0.75%)
Sep 17, 2020 29.97 31.29 29.80 31.23 8,639,367 +0.78(+2.56%)
Sep 16, 2020 29.70 30.96 29.56 30.45 9,798,807 +0.85(+2.86%)
Sep 15, 2020 29.54 29.96 29.27 29.60 10,113,202 +0.13(+0.46%)
Sep 14, 2020 29.25 29.52 29.04 29.47 6,840,860 +0.34(+1.18%)
Sep 11, 2020 29.13 29.59 28.44 29.12 11,479,249 +0.03(+0.09%)
Sep 10, 2020 29.96 29.96 28.96 29.10 9,402,760 -0.57(-1.92%)
Sep 09, 2020 30.29 30.44 29.57 29.67 11,321,403 -0.63(-2.08%)
Sep 08, 2020 30.97 31.24 30.24 30.30 9,840,871 -0.66(-2.14%)
Sep 04, 2020 31.15 31.51 30.68 30.96 8,333,640 -0.17(-0.54%)
Sep 03, 2020 31.28 32.17 30.84 31.13 9,858,738 -0.07(-0.22%)
Sep 02, 2020 30.97 31.53 30.79 31.20 9,136,590 +0.34(+1.12%)
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.