Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.67 43.66 42.34 42.68 12,351,104 -0.37(-0.85%)
Jan 28, 2021 42.93 44.12 42.84 43.04 7,399,186 -0.42(-0.98%)
Jan 27, 2021 43.75 47.13 42.86 43.47 18,761,780 +1.69(+4.05%)
Jan 26, 2021 40.56 41.86 40.38 41.78 6,294,375 +1.16(+2.86%)
Jan 25, 2021 39.65 40.71 39.32 40.61 6,384,030 +0.31(+0.78%)
Jan 22, 2021 39.77 40.31 39.18 40.30 5,510,090 +0.32(+0.81%)
Jan 21, 2021 40.59 40.68 39.66 39.97 6,622,508 -0.87(-2.12%)
Jan 20, 2021 40.73 40.91 39.97 40.84 6,743,822 -0.05(-0.12%)
Jan 19, 2021 41.84 41.84 40.70 40.89 6,897,571 -0.65(-1.57%)
Jan 15, 2021 41.36 41.84 41.13 41.55 8,774,462 -0.34(-0.81%)
Jan 14, 2021 41.78 42.17 41.25 41.89 8,735,466 +0.32(+0.78%)
Jan 13, 2021 41.64 42.08 40.53 41.56 12,059,788 +0.83(+2.04%)
Jan 12, 2021 40.76 41.16 40.19 40.73 7,830,183 +0.22(+0.55%)
Jan 11, 2021 38.84 40.63 38.71 40.51 13,212,547 +2.11(+5.51%)
Jan 08, 2021 38.26 39.47 37.89 38.40 11,651,672 -0.04(-0.11%)
Jan 07, 2021 37.40 39.67 36.61 38.44 18,304,314 +1.89(+5.18%)
Jan 06, 2021 35.85 36.88 35.56 36.54 14,703,952 +1.59(+4.54%)
Jan 05, 2021 35.24 35.70 34.62 34.96 8,744,873 -0.20(-0.58%)
Jan 04, 2021 34.11 35.30 33.92 35.16 10,707,435 +1.29(+3.81%)
Dec 31, 2020 33.87 33.87 33.87 4,935,845 +0.46(+1.37%)
Dec 30, 2020 33.56 33.74 33.28 33.41 4,935,845 -0.06(-0.18%)
Dec 29, 2020 33.81 34.26 33.33 33.47 4,708,305 -0.21(-0.63%)
Dec 28, 2020 33.70 34.23 33.38 33.68 5,543,625 +0.03(+0.10%)
Dec 24, 2020 33.93 34.00 33.18 33.65 3,153,215 -0.21(-0.63%)
Dec 23, 2020 33.52 34.17 33.49 33.86 4,941,439 +0.51(+1.53%)
Dec 22, 2020 34.48 34.49 33.27 33.35 9,514,573 -1.19(-3.44%)
Dec 21, 2020 34.44 34.84 34.11 34.54 5,648,438 -0.02(-0.05%)
Dec 18, 2020 34.81 34.97 34.31 34.56 14,062,005 -0.16(-0.46%)
Dec 17, 2020 34.68 34.79 34.27 34.72 6,603,550 +0.37(+1.09%)
Dec 16, 2020 35.16 35.16 34.17 34.34 9,261,551 -0.76(-2.15%)
Dec 15, 2020 35.33 35.68 34.98 35.10 6,428,390 -0.13(-0.36%)
Dec 14, 2020 35.71 35.79 34.99 35.23 7,882,066 -0.04(-0.12%)
Dec 11, 2020 35.33 35.38 34.69 35.27 6,990,909 -0.10(-0.29%)
Dec 10, 2020 35.13 35.70 35.06 35.37 5,713,430 -0.10(-0.29%)
Dec 09, 2020 36.12 36.20 35.21 35.47 7,658,974 -0.19(-0.52%)
Dec 08, 2020 35.59 36.07 35.37 35.66 7,305,241 -0.37(-1.04%)
Dec 07, 2020 36.67 36.80 35.73 36.03 7,964,138 -0.83(-2.26%)
Dec 04, 2020 36.56 36.90 35.43 36.87 13,213,149 +0.50(+1.38%)
Dec 03, 2020 33.96 37.09 33.94 36.37 20,284,540 +2.53(+7.48%)
Dec 02, 2020 32.70 34.06 32.60 33.83 9,823,481 +1.17(+3.59%)
Dec 01, 2020 32.59 33.29 32.54 32.66 9,422,623 +0.38(+1.18%)
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%)
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.