Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.095 +0.085 (+0.94%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.12 39.50 37.72 38.05 15,586,208 -1.09(-2.78%)
Nov 29, 2021 39.16 39.50 38.64 39.13 10,447,615 +0.15(+0.39%)
Nov 26, 2021 38.99 39.19 38.46 38.98 6,827,926 -0.61(-1.54%)
Nov 24, 2021 40.03 40.20 39.31 39.59 9,412,806 -0.65(-1.62%)
Nov 23, 2021 40.31 40.68 39.49 40.25 8,604,434 +0.34(+0.85%)
Nov 22, 2021 39.91 40.83 39.75 39.91 5,629,356 +0.01(+0.02%)
Nov 19, 2021 40.67 40.68 39.78 39.90 8,971,704 -0.71(-1.76%)
Nov 18, 2021 40.44 40.62 40.51 40.61 6,122,345 +0.01(+0.02%)
Nov 17, 2021 41.10 41.32 40.44 40.60 10,173,536 -0.65(-1.56%)
Nov 16, 2021 41.89 41.91 41.21 41.25 4,676,148 -0.55(-1.32%)
Nov 15, 2021 42.20 42.38 41.65 41.80 4,105,980 -0.27(-0.65%)
Nov 12, 2021 41.94 42.34 41.63 42.07 3,768,374 +0.07(+0.16%)
Nov 11, 2021 41.54 42.02 41.28 42.01 4,557,827 +0.82(+1.98%)
Nov 10, 2021 41.36 41.11 41.19 5,389,586 -0.11(-0.26%)
Nov 09, 2021 42.01 42.12 41.23 41.30 5,609,455 -0.67(-1.60%)
Nov 08, 2021 42.29 42.88 41.82 41.97 7,988,798 -0.25(-0.60%)
Nov 05, 2021 41.97 42.29 41.10 42.22 10,345,227 +0.58(+1.39%)
Nov 04, 2021 41.45 41.68 40.66 41.64 7,733,646 +0.24(+0.57%)
Nov 03, 2021 39.87 41.58 39.87 41.41 7,155,056 +1.24(+3.10%)
Nov 02, 2021 39.99 40.18 39.41 40.16 6,014,283 +0.36(+0.91%)
Nov 01, 2021 39.62 40.10 39.87 39.80 5,692,726 +0.25(+0.64%)
Oct 29, 2021 39.42 39.77 39.34 39.55 5,943,157 -0.06(-0.15%)
Oct 28, 2021 39.60 39.24 39.61 5,757,749 -0.03(-0.06%)
Oct 27, 2021 40.75 40.71 39.61 39.63 6,715,257 -1.00(-2.46%)
Oct 26, 2021 41.55 40.63 6,904,042 -0.77(-1.85%)
Oct 25, 2021 41.64 41.29 41.40 6,015,136 +0.19(+0.45%)
Oct 22, 2021 41.47 41.00 41.22 6,123,432 -0.12(-0.29%)
Oct 21, 2021 40.63 41.38 40.63 41.33 5,633,162 +0.63(+1.55%)
Oct 20, 2021 40.46 40.89 40.27 40.70 5,868,301 +0.32(+0.79%)
Oct 19, 2021 40.87 40.87 39.94 40.38 7,179,954 -0.33(-0.81%)
Oct 18, 2021 40.97 40.97 40.03 40.71 7,676,472 -0.44(-1.06%)
Oct 15, 2021 43.07 43.45 41.05 41.15 14,096,136 -1.56(-3.64%)
Oct 14, 2021 39.88 43.55 38.04 42.70 34,927,040 +2.94(+7.40%)
Oct 13, 2021 40.02 40.10 39.37 39.76 7,110,199 -0.13(-0.32%)
Oct 12, 2021 39.66 40.21 39.59 39.89 5,318,544 +0.00(+0.00%)
Oct 11, 2021 39.87 40.58 39.85 39.89 3,897,984 +0.03(+0.08%)
Oct 08, 2021 40.26 40.30 39.73 39.85 6,709,640 -0.40(-0.98%)
Oct 07, 2021 39.83 40.60 39.77 40.25 5,125,426 +0.79(+2.00%)
Oct 06, 2021 39.42 39.73 38.87 39.46 5,247,819 -0.15(-0.38%)
Oct 05, 2021 39.31 39.71 38.92 39.61 4,933,283 +0.34(+0.86%)
Oct 04, 2021 39.33 39.90 39.13 39.27 6,691,725 -0.09(-0.24%)
Oct 01, 2021 39.64 39.76 38.74 39.36 5,820,900 -0.21(-0.53%)
Sep 30, 2021 41.04 41.16 39.47 39.58 7,673,006 -1.40(-3.41%)
Sep 29, 2021 40.46 42.80 40.26 40.97 6,620,290 +0.52(+1.29%)
Sep 28, 2021 40.98 41.21 40.40 40.45 7,517,699 -0.60(-1.45%)
Sep 27, 2021 40.67 41.39 40.62 41.05 7,952,184 +0.41(+1.01%)
Sep 24, 2021 40.91 40.94 40.57 40.63 4,110,458 -0.13(-0.31%)
Sep 23, 2021 40.33 41.06 40.16 40.76 3,502,954 +0.38(+0.94%)
Sep 22, 2021 40.83 40.95 40.33 40.38 4,632,343 -0.01(-0.02%)
Sep 21, 2021 40.88 41.32 40.30 40.39 5,485,880 -0.32(-0.79%)
Sep 20, 2021 41.27 41.55 40.25 40.71 6,330,435 -1.03(-2.46%)
Sep 17, 2021 41.62 41.85 41.38 41.74 8,842,011 -0.27(-0.64%)
Sep 16, 2021 42.15 42.35 41.48 42.01 6,435,580 -0.15(-0.36%)
Sep 15, 2021 40.44 42.22 40.44 42.16 6,672,474 +1.60(+3.94%)
Sep 14, 2021 41.49 41.53 40.50 40.56 5,871,623 -0.81(-1.95%)
Sep 13, 2021 41.95 42.27 41.28 41.37 10,065,796 -0.23(-0.55%)
Sep 10, 2021 42.74 42.77 41.59 41.59 6,603,919 -0.94(-2.21%)
Sep 09, 2021 42.82 42.86 42.15 42.54 5,193,543 -0.44(-1.02%)
Sep 08, 2021 43.11 43.24 42.80 42.97 3,357,019 +0.08(+0.18%)
Sep 07, 2021 42.99 43.19 42.65 42.90 3,989,221 -0.24(-0.57%)
Sep 03, 2021 43.35 43.68 43.12 43.14 3,968,769 -0.41(-0.95%)
Sep 02, 2021 42.48 43.62 42.40 43.55 7,161,170 +1.25(+2.96%)
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.