Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.88 48.16 45.81 48.04 12,476,917 +2.01(+4.36%)
Aug 30, 2021 45.99 46.24 45.71 46.04 2,612,429 +0.14(+0.31%)
Aug 27, 2021 45.53 46.19 45.39 45.89 3,544,164 +0.61(+1.34%)
Aug 26, 2021 46.21 46.26 45.14 45.29 4,063,362 -0.77(-1.66%)
Aug 25, 2021 45.93 46.25 45.47 46.06 4,239,425 +0.29(+0.64%)
Aug 24, 2021 45.99 46.08 45.70 45.76 4,016,894 -0.16(-0.35%)
Aug 23, 2021 45.81 46.23 45.79 45.92 3,676,283 +0.20(+0.43%)
Aug 20, 2021 44.97 45.78 44.64 45.72 3,470,717 +0.71(+1.58%)
Aug 19, 2021 45.80 45.84 44.88 45.01 5,809,332 -0.94(-2.04%)
Aug 18, 2021 46.05 46.45 45.86 45.95 5,357,291 -0.11(-0.24%)
Aug 17, 2021 46.02 46.24 45.57 46.07 4,102,614 +0.00(+0.00%)
Aug 16, 2021 46.11 46.51 45.86 46.07 4,948,915 -0.14(-0.30%)
Aug 13, 2021 46.24 46.52 46.01 46.21 4,028,155 -0.03(-0.06%)
Aug 12, 2021 46.86 46.94 46.00 46.23 3,873,621 -0.38(-0.80%)
Aug 11, 2021 45.70 46.73 45.43 46.61 8,270,358 +1.21(+2.66%)
Aug 10, 2021 44.63 45.46 44.44 45.40 5,309,447 +0.93(+2.09%)
Aug 09, 2021 44.25 44.77 44.15 44.47 4,507,941 +0.32(+0.72%)
Aug 06, 2021 44.15 44.53 43.96 44.15 6,114,004 +0.16(+0.36%)
Aug 05, 2021 43.91 44.01 43.42 43.99 5,270,449 +0.37(+0.84%)
Aug 04, 2021 43.50 43.98 43.31 43.63 6,169,704 -0.87(-1.96%)
Aug 03, 2021 44.05 44.55 43.63 44.50 4,422,919 +0.60(+1.37%)
Aug 02, 2021 44.45 44.78 43.85 43.90 4,392,864 -0.30(-0.68%)
Jul 30, 2021 44.01 44.53 43.97 44.20 10,341,969 +0.10(+0.23%)
Jul 29, 2021 44.55 44.56 44.01 44.10 3,289,283 -0.07(-0.15%)
Jul 28, 2021 43.88 44.29 43.64 44.16 3,555,830 +0.27(+0.62%)
Jul 27, 2021 44.05 44.52 43.84 43.89 5,462,289 -0.40(-0.91%)
Jul 26, 2021 43.62 44.37 43.61 44.29 4,326,583 +0.67(+1.55%)
Jul 23, 2021 43.85 43.94 43.38 43.62 3,992,598 +0.04(+0.09%)
Jul 22, 2021 43.61 43.68 43.22 43.58 3,753,345 -0.17(-0.39%)
Jul 21, 2021 43.37 43.83 43.14 43.75 9,151,611 +0.57(+1.32%)
Jul 20, 2021 42.87 43.73 42.60 43.18 6,605,888 +0.45(+1.05%)
Jul 19, 2021 43.07 43.21 42.27 42.73 8,108,325 -0.41(-0.96%)
Jul 16, 2021 43.48 43.66 42.99 43.14 5,771,650 -0.22(-0.50%)
Jul 15, 2021 43.77 44.10 43.24 43.36 6,607,037 -0.59(-1.34%)
Jul 14, 2021 44.45 44.62 43.58 43.95 7,698,959 -0.41(-0.93%)
Jul 13, 2021 44.60 45.09 44.30 44.36 6,975,930 -0.22(-0.48%)
Jul 12, 2021 44.39 45.13 44.01 44.58 8,472,724 +0.13(+0.30%)
Jul 09, 2021 43.79 44.52 43.76 44.44 8,152,132 +0.65(+1.48%)
Jul 08, 2021 44.11 44.14 43.56 43.80 8,436,287 -0.72(-1.62%)
Jul 07, 2021 44.58 44.97 44.12 44.52 7,868,412 -0.20(-0.44%)
Jul 06, 2021 45.03 45.26 44.27 44.72 9,452,994 -0.44(-0.98%)
Jul 02, 2021 46.04 46.07 44.59 45.16 16,927,334 -0.51(-1.11%)
Jul 01, 2021 48.58 48.78 45.03 45.66 25,547,452 -3.66(-7.41%)
Jun 30, 2021 48.80 49.51 48.63 49.32 4,684,927 +0.58(+1.19%)
Jun 29, 2021 48.99 49.71 48.63 48.74 4,504,350 -0.21(-0.42%)
Jun 28, 2021 48.80 49.30 48.46 48.94 4,127,031 +0.05(+0.10%)
Jun 25, 2021 48.79 49.17 48.62 48.90 4,367,779 +0.06(+0.12%)
Jun 24, 2021 48.06 49.06 47.65 48.84 4,135,665 +0.02(+0.04%)
Jun 23, 2021 48.55 49.10 48.33 48.82 3,721,647 +0.29(+0.60%)
Jun 22, 2021 48.56 48.87 48.31 48.53 3,609,277 -0.15(-0.31%)
Jun 21, 2021 47.86 48.78 47.86 48.68 5,473,834 +1.02(+2.14%)
Jun 18, 2021 49.14 49.15 47.48 47.66 11,243,671 -1.85(-3.73%)
Jun 17, 2021 50.10 50.18 49.16 49.51 4,980,954 -0.47(-0.94%)
Jun 16, 2021 50.87 50.88 49.81 49.98 4,546,923 -0.87(-1.71%)
Jun 15, 2021 51.26 51.45 50.77 50.85 3,621,146 -0.18(-0.35%)
Jun 14, 2021 51.65 51.65 50.46 51.02 3,792,276 -0.82(-1.59%)
Jun 11, 2021 52.10 52.33 51.38 51.85 4,208,580 +0.00(+0.00%)
Jun 10, 2021 50.43 52.10 50.22 51.85 7,080,961 +1.76(+3.52%)
Jun 09, 2021 50.34 50.60 49.94 50.09 5,607,971 -0.53(-1.06%)
Jun 08, 2021 50.48 51.02 49.97 50.62 4,053,869 -0.52(-1.03%)
Jun 07, 2021 51.42 51.65 51.02 51.15 3,228,036 -0.27(-0.53%)
Jun 04, 2021 51.35 51.63 51.11 51.42 3,334,742 +0.08(+0.15%)
Jun 03, 2021 50.43 51.37 50.28 51.34 4,907,322 +0.88(+1.75%)
Jun 02, 2021 49.63 50.56 49.25 50.46 4,453,619 +0.93(+1.87%)
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.