Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 42.67 42.74 41.62 42.30 6,196,998 -0.39(-0.91%)
Aug 31, 2021 40.76 42.79 40.70 42.69 14,042,382 +1.78(+4.36%)
Aug 30, 2021 40.86 41.09 40.62 40.90 2,940,208 +0.13(+0.31%)
Aug 27, 2021 40.46 41.04 40.33 40.78 3,988,847 +0.54(+1.34%)
Aug 26, 2021 41.06 41.11 40.10 40.24 4,573,187 -0.68(-1.67%)
Aug 25, 2021 40.81 41.10 40.40 40.92 4,771,341 +0.26(+0.64%)
Aug 24, 2021 40.86 40.95 40.61 40.66 4,520,890 -0.14(-0.35%)
Aug 23, 2021 40.70 41.08 40.69 40.80 4,137,542 +0.18(+0.43%)
Aug 20, 2021 39.95 40.68 39.67 40.63 3,906,184 +0.63(+1.58%)
Aug 19, 2021 40.69 40.73 39.88 40.00 6,538,222 -0.83(-2.04%)
Aug 18, 2021 40.91 41.27 40.75 40.83 6,029,525 -0.10(-0.24%)
Aug 17, 2021 40.89 41.09 40.49 40.93 4,617,411 +0.00(+0.00%)
Aug 16, 2021 40.97 41.32 40.75 40.93 5,569,906 -0.12(-0.30%)
Aug 13, 2021 41.09 41.33 40.88 41.05 4,533,609 -0.02(-0.06%)
Aug 12, 2021 41.64 41.70 40.88 41.08 4,359,684 -0.33(-0.80%)
Aug 11, 2021 40.61 41.52 40.36 41.41 9,308,125 +1.07(+2.66%)
Aug 10, 2021 39.66 40.39 39.49 40.34 5,975,678 +0.82(+2.09%)
Aug 09, 2021 39.31 39.78 39.22 39.51 5,073,599 +0.28(+0.72%)
Aug 06, 2021 39.23 39.56 39.06 39.23 6,881,191 +0.14(+0.36%)
Aug 05, 2021 39.01 39.11 38.58 39.09 5,931,787 +0.32(+0.84%)
Aug 04, 2021 38.65 39.08 38.48 38.76 6,943,881 -0.77(-1.96%)
Aug 03, 2021 39.14 39.58 38.76 39.54 4,977,908 +0.53(+1.37%)
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.