Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.80 +0.79 (+3.73%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.75 46.21 45.69 45.98 3,864,635 +0.15(+0.33%)
Dec 30, 2021 46.16 46.64 45.78 45.83 4,143,949 -0.23(-0.50%)
Dec 29, 2021 45.35 46.10 45.20 46.06 5,804,648 +4.10(+9.76%)
Dec 28, 2021 44.72 45.50 41.96 41.96 4,238,318 -2.76(-6.17%)
Dec 27, 2021 44.44 44.89 44.36 44.72 5,920,824 +0.22(+0.50%)
Dec 23, 2021 44.71 44.90 44.48 44.50 3,288,283 +0.06(+0.14%)
Dec 22, 2021 44.05 44.78 43.89 44.44 5,435,608 +0.40(+0.90%)
Dec 21, 2021 43.31 44.24 42.66 44.04 5,760,638 +1.00(+2.31%)
Dec 20, 2021 42.65 43.10 42.22 43.04 4,886,587 -0.02(-0.04%)
Dec 17, 2021 43.25 43.74 42.91 43.06 10,922,395 -0.36(-0.83%)
Dec 16, 2021 42.75 44.21 42.75 43.42 6,297,687 -0.35(-0.81%)
Dec 15, 2021 43.62 43.83 42.78 43.78 6,175,037 +1.81(+4.32%)
Dec 14, 2021 43.32 44.48 41.96 41.96 6,028,778 -1.36(-3.13%)
Dec 13, 2021 43.78 44.19 42.90 43.32 5,137,695 -0.32(-0.73%)
Dec 10, 2021 43.73 44.02 43.28 43.63 4,675,690 +0.29(+0.67%)
Dec 09, 2021 42.66 43.73 42.33 43.34 7,226,025 +0.59(+1.38%)
Dec 08, 2021 42.61 43.03 42.46 42.75 6,045,686 +0.24(+0.56%)
Dec 07, 2021 42.70 43.11 42.37 42.51 7,320,666 -0.06(-0.14%)
Dec 06, 2021 41.33 42.98 41.21 42.58 10,200,507 +1.56(+3.80%)
Dec 03, 2021 39.54 41.06 39.24 41.02 14,489,975 +1.68(+4.28%)
Dec 02, 2021 39.00 39.64 38.45 39.33 6,531,560 +0.79(+2.06%)
Dec 01, 2021 39.93 40.28 38.51 38.54 7,099,611 -0.95(-2.41%)
Nov 30, 2021 40.60 41.00 39.15 39.49 15,016,122 -1.13(-2.78%)
Nov 29, 2021 40.65 41.00 40.11 40.62 10,065,480 +0.16(+0.39%)
Nov 26, 2021 40.47 40.68 39.92 40.46 6,578,186 -0.63(-1.54%)
Nov 24, 2021 41.55 41.73 40.80 41.10 9,068,520 -0.68(-1.62%)
Nov 23, 2021 41.84 42.22 40.99 41.77 8,289,715 +0.35(+0.85%)
Nov 22, 2021 41.43 42.38 41.25 41.42 5,423,455 +0.01(+0.02%)
Nov 19, 2021 42.21 42.22 41.29 41.41 8,643,552 -0.74(-1.76%)
Nov 18, 2021 41.98 42.16 42.05 42.15 5,898,413 +0.01(+0.02%)
Nov 17, 2021 42.66 42.89 41.98 42.14 9,801,426 -0.67(-1.56%)
Nov 16, 2021 43.48 43.50 42.78 42.81 4,505,112 -0.57(-1.32%)
Nov 15, 2021 43.80 43.99 43.23 43.39 3,955,798 -0.28(-0.65%)
Nov 12, 2021 43.54 43.95 43.21 43.67 3,630,540 +0.07(+0.16%)
Nov 11, 2021 43.12 43.62 42.85 43.60 4,391,074 +0.85(+1.98%)
Nov 10, 2021 42.93 42.68 42.75 5,192,402 -0.11(-0.26%)
Nov 09, 2021 43.61 43.71 42.80 42.87 5,404,227 -0.70(-1.60%)
Nov 08, 2021 43.90 44.51 43.41 43.57 7,696,519 -0.26(-0.60%)
Nov 05, 2021 43.57 43.89 42.66 43.83 9,966,736 +0.60(+1.39%)
Nov 04, 2021 43.02 43.27 42.20 43.23 7,450,703 +0.24(+0.57%)
Nov 03, 2021 41.38 43.16 41.38 42.98 6,893,281 +1.29(+3.10%)
Nov 02, 2021 41.51 41.71 40.90 41.69 5,794,244 +0.38(+0.91%)
Nov 01, 2021 41.12 41.63 41.39 41.31 5,484,452 +0.26(+0.64%)
Oct 29, 2021 40.91 41.28 40.83 41.05 5,725,720 -0.06(-0.15%)
Oct 28, 2021 41.10 40.73 41.11 5,547,095 -0.03(-0.06%)
Oct 27, 2021 42.30 42.25 41.11 41.14 6,469,573 -1.04(-2.46%)
Oct 26, 2021 43.13 42.18 6,651,450 -0.79(-1.85%)
Oct 25, 2021 43.22 42.86 42.97 5,795,066 +0.19(+0.45%)
Oct 22, 2021 43.04 42.55 42.78 5,899,399 -0.12(-0.28%)
Oct 21, 2021 42.17 42.95 42.17 42.90 5,427,067 +0.65(+1.55%)
Oct 20, 2021 41.99 42.45 41.80 42.25 5,653,603 +0.33(+0.79%)
Oct 19, 2021 42.42 42.42 41.45 41.92 6,917,268 -0.34(-0.81%)
Oct 18, 2021 42.53 42.53 41.55 42.26 7,395,620 -0.45(-1.06%)
Oct 15, 2021 44.71 45.10 42.61 42.71 13,580,414 -1.62(-3.64%)
Oct 14, 2021 41.39 45.21 39.49 44.33 33,649,200 +3.06(+7.40%)
Oct 13, 2021 41.54 41.63 40.87 41.27 6,850,064 -0.13(-0.32%)
Oct 12, 2021 41.17 41.74 41.10 41.40 5,123,959 +0.00(+0.00%)
Oct 11, 2021 41.38 42.12 41.37 41.40 3,755,372 +0.04(+0.08%)
Oct 08, 2021 41.79 41.83 41.24 41.37 6,464,161 -0.41(-0.98%)
Oct 07, 2021 41.34 42.14 41.28 41.78 4,937,907 +0.82(+2.00%)
Oct 06, 2021 40.91 41.24 40.35 40.96 5,055,822 -0.16(-0.38%)
Oct 05, 2021 40.81 41.22 40.40 41.11 4,752,793 +0.35(+0.86%)
Oct 04, 2021 40.82 41.42 40.62 40.76 6,446,901 -0.10(-0.24%)
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.