Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.060 +0.050 (+0.55%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.10 42.05 40.78 41.11 12,822,862 -0.35(-0.85%)
Jan 28, 2021 41.35 42.50 41.26 41.46 7,681,803 -0.41(-0.98%)
Jan 27, 2021 42.14 45.39 41.29 41.87 19,478,398 +1.63(+4.05%)
Jan 26, 2021 39.07 40.32 38.90 40.24 6,534,793 +1.12(+2.86%)
Jan 25, 2021 38.19 39.22 37.87 39.12 6,627,872 +0.30(+0.78%)
Jan 22, 2021 38.31 38.82 37.74 38.81 5,720,551 +0.31(+0.81%)
Jan 21, 2021 39.09 39.18 38.20 38.50 6,875,459 -0.83(-2.12%)
Jan 20, 2021 39.23 39.40 38.50 39.34 7,001,406 -0.05(-0.12%)
Jan 19, 2021 40.30 40.30 39.21 39.39 7,161,028 -0.63(-1.57%)
Jan 15, 2021 39.84 40.30 39.62 40.02 9,109,607 -0.33(-0.81%)
Jan 14, 2021 40.24 40.62 39.73 40.34 9,069,123 +0.31(+0.78%)
Jan 13, 2021 40.11 40.53 39.04 40.03 12,520,419 +0.80(+2.04%)
Jan 12, 2021 39.26 39.65 38.71 39.23 8,129,261 +0.21(+0.55%)
Jan 11, 2021 37.41 39.13 37.29 39.02 13,717,208 +2.04(+5.51%)
Jan 08, 2021 36.85 38.01 36.50 36.98 12,096,714 -0.04(-0.11%)
Jan 07, 2021 36.03 38.21 35.26 37.02 19,003,458 +1.82(+5.18%)
Jan 06, 2021 34.53 35.53 34.25 35.20 15,265,578 +1.53(+4.54%)
Jan 05, 2021 33.95 34.39 33.35 33.67 9,078,889 -0.20(-0.58%)
Jan 04, 2021 32.86 34.00 32.67 33.87 11,116,411 +1.24(+3.81%)
Dec 31, 2020 32.62 32.62 32.62 5,124,372 +0.44(+1.37%)
Dec 30, 2020 32.33 32.50 32.06 32.18 5,124,372 -0.06(-0.18%)
Dec 29, 2020 32.57 33.00 32.10 32.24 4,888,142 -0.20(-0.63%)
Dec 28, 2020 32.46 32.97 32.15 32.44 5,755,367 +0.03(+0.10%)
Dec 24, 2020 32.68 32.75 31.96 32.41 3,273,654 -0.20(-0.63%)
Dec 23, 2020 32.29 32.92 32.26 32.61 5,130,180 +0.49(+1.53%)
Dec 22, 2020 33.21 33.22 32.04 32.12 9,877,987 -1.15(-3.44%)
Dec 21, 2020 33.17 33.55 32.85 33.27 5,864,183 -0.02(-0.05%)
Dec 18, 2020 33.53 33.68 33.05 33.28 14,599,112 -0.16(-0.47%)
Dec 17, 2020 33.40 33.51 33.01 33.44 6,855,777 +0.36(+1.09%)
Dec 16, 2020 33.87 33.87 32.92 33.08 9,615,302 -0.73(-2.15%)
Dec 15, 2020 34.03 34.36 33.69 33.81 6,673,926 -0.12(-0.36%)
Dec 14, 2020 34.40 34.47 33.70 33.93 8,183,126 -0.04(-0.12%)
Dec 11, 2020 34.03 34.08 33.42 33.97 7,257,931 -0.10(-0.29%)
Dec 10, 2020 33.84 34.39 33.77 34.07 5,931,657 -0.10(-0.29%)
Dec 09, 2020 34.79 34.86 33.91 34.17 7,951,513 -0.18(-0.52%)
Dec 08, 2020 34.28 34.74 34.07 34.35 7,584,269 -0.36(-1.04%)
Dec 07, 2020 35.32 35.44 34.41 34.71 8,268,333 -0.80(-2.26%)
Dec 04, 2020 35.22 35.54 34.13 35.51 13,717,833 +0.48(+1.38%)
Dec 03, 2020 32.71 35.72 32.70 35.03 21,059,320 +2.44(+7.48%)
Dec 02, 2020 31.50 32.80 31.40 32.59 10,198,694 +1.13(+3.59%)
Dec 01, 2020 31.40 32.07 31.34 31.46 9,782,526 +0.37(+1.18%)
Nov 30, 2020 31.91 31.98 30.99 31.09 16,928,968 -0.81(-2.54%)
Nov 27, 2020 32.10 32.10 31.58 31.90 3,696,629 -0.06(-0.18%)
Nov 25, 2020 31.49 32.05 31.14 31.96 8,122,095 +0.45(+1.43%)
Nov 24, 2020 31.43 31.57 30.84 31.51 10,740,593 +0.44(+1.42%)
Nov 23, 2020 30.82 31.12 30.45 31.07 10,031,310 +0.37(+1.20%)
Nov 20, 2020 30.60 31.15 30.38 30.70 11,029,864 -0.26(-0.85%)
Nov 19, 2020 31.19 31.44 30.28 30.96 15,615,135 -0.31(-0.99%)
Nov 18, 2020 32.67 32.68 31.26 31.27 17,615,444 -0.94(-2.93%)
Nov 17, 2020 32.26 32.96 31.98 32.22 31,033,520 -3.44(-9.64%)
Nov 16, 2020 35.40 36.27 35.34 35.65 9,945,935 +1.12(+3.25%)
Nov 13, 2020 33.23 34.55 33.10 34.53 7,980,616 +1.57(+4.76%)
Nov 12, 2020 33.20 33.34 32.47 32.96 7,247,426 -0.54(-1.62%)
Nov 11, 2020 34.37 34.56 33.40 33.50 9,076,605 -0.74(-2.15%)
Nov 10, 2020 32.17 35.38 31.97 34.24 22,423,280 +2.08(+6.46%)
Nov 09, 2020 31.92 32.93 31.16 32.16 14,972,234 +2.00(+6.62%)
Nov 06, 2020 30.47 30.86 30.05 30.16 7,880,913 -0.18(-0.59%)
Nov 05, 2020 29.36 30.39 29.16 30.34 7,546,454 +1.00(+3.42%)
Nov 04, 2020 29.79 30.46 29.28 29.34 10,588,313 -0.87(-2.89%)
Nov 03, 2020 29.40 30.41 29.36 30.21 9,713,608 +1.28(+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.