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 (%)
Dec 31, 2020 33.86 33.86 33.86 4,936,746 +0.46(+1.37%)
Dec 30, 2020 33.56 33.73 33.28 33.40 4,936,746 -0.06(-0.18%)
Dec 29, 2020 33.80 34.25 33.32 33.46 4,709,165 -0.21(-0.63%)
Dec 28, 2020 33.69 34.22 33.37 33.68 5,544,638 +0.03(+0.10%)
Dec 24, 2020 33.92 34.00 33.18 33.64 3,153,791 -0.21(-0.63%)
Dec 23, 2020 33.51 34.17 33.49 33.85 4,942,341 +0.51(+1.53%)
Dec 22, 2020 34.47 34.48 33.26 33.34 9,516,310 -1.19(-3.44%)
Dec 21, 2020 34.43 34.83 34.10 34.53 5,649,469 -0.02(-0.05%)
Dec 18, 2020 34.80 34.96 34.30 34.55 14,064,573 -0.16(-0.46%)
Dec 17, 2020 34.67 34.78 34.26 34.71 6,604,756 +0.37(+1.09%)
Dec 16, 2020 35.15 35.15 34.17 34.34 9,263,242 -0.76(-2.15%)
Dec 15, 2020 35.32 35.67 34.97 35.09 6,429,563 -0.13(-0.36%)
Dec 14, 2020 35.70 35.78 34.98 35.22 7,883,505 -0.04(-0.12%)
Dec 11, 2020 35.32 35.38 34.69 35.26 6,992,185 -0.10(-0.29%)
Dec 10, 2020 35.13 35.70 35.05 35.37 5,714,473 -0.10(-0.29%)
Dec 09, 2020 36.11 36.19 35.20 35.47 7,660,372 -0.19(-0.52%)
Dec 08, 2020 35.59 36.06 35.37 35.65 7,306,575 -0.37(-1.04%)
Dec 07, 2020 36.66 36.79 35.72 36.03 7,965,592 -0.83(-2.26%)
Dec 04, 2020 36.55 36.89 35.42 36.86 13,215,561 +0.50(+1.38%)
Dec 03, 2020 33.96 37.08 33.94 36.36 20,288,244 +2.53(+7.48%)
Dec 02, 2020 32.69 34.05 32.60 33.83 9,825,274 +1.17(+3.59%)
Dec 01, 2020 32.59 33.28 32.53 32.66 9,424,344 +0.38(+1.18%)
Nov 30, 2020 33.12 33.20 32.17 32.27 16,309,122 -0.84(-2.54%)
Nov 27, 2020 33.32 33.32 32.78 33.12 3,561,279 -0.06(-0.18%)
Nov 25, 2020 32.69 33.27 32.33 33.17 7,824,709 +0.47(+1.43%)
Nov 24, 2020 32.62 32.77 32.01 32.71 10,347,332 +0.46(+1.42%)
Nov 23, 2020 31.99 32.30 31.60 32.25 9,664,018 +0.38(+1.20%)
Nov 20, 2020 31.77 32.33 31.53 31.87 10,626,011 -0.27(-0.85%)
Nov 19, 2020 32.38 32.64 31.43 32.14 15,043,395 -0.32(-0.99%)
Nov 18, 2020 33.91 33.92 32.45 32.46 16,970,464 -0.98(-2.93%)
Nov 17, 2020 33.49 34.21 33.20 33.44 29,896,866 -3.57(-9.64%)
Nov 16, 2020 36.75 37.65 36.69 37.01 9,581,648 +1.17(+3.25%)
Nov 13, 2020 34.49 35.87 34.35 35.84 7,688,312 +1.63(+4.76%)
Nov 12, 2020 34.46 34.61 33.71 34.21 6,981,977 -0.56(-1.62%)
Nov 11, 2020 35.68 35.87 34.66 34.77 8,744,159 -0.76(-2.15%)
Nov 10, 2020 33.40 36.72 33.19 35.54 21,601,990 +2.16(+6.46%)
Nov 09, 2020 33.13 34.18 32.35 33.38 14,423,852 +2.07(+6.62%)
Nov 06, 2020 31.63 32.03 31.19 31.31 7,592,262 -0.18(-0.59%)
Nov 05, 2020 30.48 31.54 30.27 31.49 7,270,053 +1.04(+3.42%)
Nov 04, 2020 30.92 31.62 30.39 30.45 10,200,498 -0.91(-2.89%)
Nov 03, 2020 30.52 31.57 30.48 31.36 9,357,831 +1.33(+4.41%)
Nov 02, 2020 28.98 30.05 28.84 30.03 8,870,572 +1.47(+5.14%)
Oct 30, 2020 28.00 28.57 27.99 28.56 12,529,795 +0.44(+1.55%)
Oct 29, 2020 28.84 28.93 28.08 28.13 10,963,864 -0.90(-3.09%)
Oct 28, 2020 29.57 30.07 28.98 29.03 8,682,160 -1.18(-3.92%)
Oct 27, 2020 31.05 31.29 30.14 30.21 6,745,121 -1.02(-3.25%)
Oct 26, 2020 31.80 31.91 31.05 31.22 9,167,188 -0.70(-2.18%)
Oct 23, 2020 31.63 31.95 31.53 31.92 4,617,921 +0.44(+1.41%)
Oct 22, 2020 31.49 31.61 31.18 31.48 4,865,054 +0.10(+0.32%)
Oct 21, 2020 31.36 31.78 31.02 31.38 4,417,158 -0.08(-0.27%)
Oct 20, 2020 31.17 31.69 30.81 31.46 7,190,860 +0.44(+1.41%)
Oct 19, 2020 31.43 31.72 30.91 31.02 5,796,991 -0.37(-1.18%)
Oct 16, 2020 31.45 31.81 30.96 31.39 10,204,568 -0.19(-0.61%)
Oct 15, 2020 30.50 32.07 30.47 31.59 19,268,764 +1.45(+4.82%)
Oct 14, 2020 30.48 30.89 29.92 30.13 9,972,260 -0.23(-0.75%)
Oct 13, 2020 30.96 31.12 29.96 30.36 9,557,551 -0.63(-2.03%)
Oct 12, 2020 30.73 31.64 30.56 30.99 10,349,054 +0.50(+1.62%)
Oct 09, 2020 31.29 31.54 30.44 30.49 8,846,636 -0.61(-1.97%)
Oct 08, 2020 30.75 31.12 30.70 31.11 4,317,558 +0.49(+1.59%)
Oct 07, 2020 30.36 30.84 30.23 30.62 4,393,742 +0.45(+1.50%)
Oct 06, 2020 30.71 31.07 30.05 30.17 6,104,652 -0.56(-1.83%)
Oct 05, 2020 30.23 30.77 30.17 30.73 5,690,024 +0.71(+2.38%)
Oct 02, 2020 29.64 30.18 29.61 30.02 6,512,471 -0.08(-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.