Skip to main content

Walgreens Boots Alliance (NQ: WBA )

43.80 +0.25 (+0.57%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.88 39.88 39.88 4,191,816 +0.54(+1.37%)
Dec 30, 2020 39.52 39.73 39.19 39.34 4,191,816 -0.07(-0.18%)
Dec 29, 2020 39.81 40.34 39.24 39.41 3,998,576 -0.25(-0.63%)
Dec 28, 2020 39.68 40.30 39.30 39.66 4,707,980 +0.04(+0.10%)
Dec 24, 2020 39.95 40.04 39.08 39.62 2,677,900 -0.25(-0.63%)
Dec 23, 2020 39.47 40.24 39.44 39.87 4,196,567 +0.60(+1.53%)
Dec 22, 2020 40.60 40.61 39.17 39.27 8,079,834 -1.40(-3.44%)
Dec 21, 2020 40.55 41.02 40.16 40.67 4,796,993 -0.02(-0.05%)
Dec 18, 2020 40.99 41.18 40.40 40.69 11,942,300 -0.19(-0.46%)
Dec 17, 2020 40.83 40.96 40.35 40.88 5,608,132 +0.44(+1.09%)
Dec 16, 2020 41.40 41.40 40.24 40.44 7,865,466 -0.89(-2.15%)
Dec 15, 2020 41.60 42.01 41.19 41.33 5,459,375 -0.15(-0.36%)
Dec 14, 2020 42.05 42.14 41.20 41.48 6,693,924 -0.05(-0.12%)
Dec 11, 2020 41.60 41.66 40.85 41.53 5,937,100 -0.12(-0.29%)
Dec 10, 2020 41.37 42.04 41.28 41.65 4,852,188 -0.12(-0.29%)
Dec 09, 2020 42.53 42.62 41.46 41.77 6,504,461 -0.22(-0.52%)
Dec 08, 2020 41.91 42.47 41.65 41.99 6,204,050 -0.44(-1.04%)
Dec 07, 2020 43.18 43.33 42.07 42.43 6,763,625 -0.98(-2.26%)
Dec 04, 2020 43.05 43.45 41.72 43.41 11,221,400 +0.59(+1.38%)
Dec 03, 2020 39.99 43.67 39.97 42.82 17,226,850 +2.98(+7.48%)
Dec 02, 2020 38.50 40.10 38.39 39.84 8,342,690 +1.38(+3.59%)
Dec 01, 2020 38.38 39.20 38.31 38.46 8,002,258 +0.45(+1.18%)
Nov 30, 2020 39.01 39.10 37.89 38.01 13,848,158 -0.99(-2.54%)
Nov 27, 2020 39.24 39.24 38.61 39.00 3,023,900 -0.07(-0.18%)
Nov 25, 2020 38.50 39.18 38.07 39.07 6,644,000 +0.55(+1.43%)
Nov 24, 2020 38.42 38.59 37.70 38.52 8,785,972 +0.54(+1.42%)
Nov 23, 2020 37.68 38.04 37.22 37.98 8,205,767 +0.45(+1.20%)
Nov 20, 2020 37.41 38.08 37.13 37.53 9,022,600 -0.32(-0.85%)
Nov 19, 2020 38.13 38.44 37.02 37.85 12,773,423 -0.38(-0.99%)
Nov 18, 2020 39.94 39.95 38.22 38.23 14,409,707 -1.62(-4.07%)
Nov 17, 2020 39.91 40.77 39.56 39.85 25,087,770 -4.25(-9.64%)
Nov 16, 2020 43.79 44.87 43.72 44.10 8,040,381 +1.39(+3.25%)
Nov 13, 2020 41.10 42.74 40.94 42.71 6,451,600 +1.94(+4.76%)
Nov 12, 2020 41.07 41.24 40.17 40.77 5,858,883 -0.67(-1.62%)
Nov 11, 2020 42.52 42.75 41.31 41.44 7,337,607 -0.91(-2.15%)
Nov 10, 2020 39.80 43.76 39.55 42.35 18,127,176 +2.57(+6.46%)
Nov 09, 2020 39.48 40.73 38.55 39.78 12,103,686 +2.47(+6.62%)
Nov 06, 2020 37.69 38.17 37.17 37.31 6,371,000 -0.22(-0.59%)
Nov 05, 2020 36.32 37.59 36.07 37.53 6,100,620 +1.24(+3.42%)
Nov 04, 2020 36.85 37.68 36.22 36.29 8,559,685 -1.08(-2.89%)
Nov 03, 2020 36.37 37.62 36.32 37.37 7,852,566 +1.58(+4.41%)
Nov 02, 2020 34.53 35.81 34.37 35.79 7,443,686 +1.75(+5.14%)
Oct 30, 2020 33.37 34.05 33.36 34.04 10,514,300 +0.52(+1.55%)
Oct 29, 2020 34.37 34.48 33.46 33.52 9,200,259 -1.07(-3.09%)
Oct 28, 2020 35.24 35.83 34.54 34.59 7,285,581 -1.41(-3.92%)
Oct 27, 2020 37.00 37.29 35.92 36.00 5,660,127 -1.21(-3.25%)
Oct 26, 2020 37.89 38.03 37.00 37.21 7,692,589 -0.83(-2.18%)
Oct 23, 2020 37.70 38.08 37.57 38.04 3,875,100 +0.53(+1.41%)
Oct 22, 2020 37.53 37.67 37.16 37.51 4,082,480 +0.12(+0.32%)
Oct 21, 2020 37.37 37.87 36.97 37.39 3,706,631 -0.10(-0.27%)
Oct 20, 2020 37.15 37.76 36.72 37.49 6,034,166 +0.52(+1.41%)
Oct 19, 2020 37.46 37.80 36.83 36.97 4,864,509 -0.44(-1.18%)
Oct 16, 2020 37.48 37.91 36.90 37.41 8,563,100 -0.23(-0.61%)
Oct 15, 2020 36.35 38.22 36.31 37.64 16,169,264 +1.73(+4.82%)
Oct 14, 2020 36.32 36.81 35.65 35.91 8,368,160 -0.27(-0.75%)
Oct 13, 2020 36.90 37.09 35.70 36.18 8,020,160 -0.75(-2.03%)
Oct 12, 2020 36.62 37.71 36.42 36.93 8,684,345 +0.59(+1.62%)
Oct 09, 2020 37.29 37.59 36.28 36.34 7,423,600 -0.73(-1.97%)
Oct 08, 2020 36.65 37.09 36.59 37.07 3,623,052 +0.58(+1.59%)
Oct 07, 2020 36.18 36.75 36.02 36.49 3,686,982 +0.54(+1.50%)
Oct 06, 2020 36.60 37.03 35.81 35.95 5,122,681 -0.67(-1.83%)
Oct 05, 2020 36.02 36.67 35.95 36.62 4,774,749 +0.85(+2.38%)
Oct 02, 2020 35.32 35.96 35.28 35.77 5,464,900 -0.10(-0.28%)
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.