Walgreens Boots Alliance (NQ: WBA )

48.92 USD -1.85 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 51.21 51.66 48.80 48.92 11,856,648 -1.85(-3.64%)
Oct 14, 2021 47.41 51.78 45.23 50.77 29,378,097 +3.50(+7.40%)
Oct 13, 2021 47.58 47.68 46.81 47.27 5,980,584 -0.15(-0.32%)
Oct 12, 2021 47.15 47.81 47.07 47.42 4,473,574 +0.00(+0.00%)
Oct 11, 2021 47.40 48.24 47.38 47.42 3,278,702 +0.04(+0.08%)
Oct 08, 2021 47.86 47.91 47.24 47.38 5,643,663 -0.47(-0.98%)
Oct 07, 2021 47.35 48.27 47.28 47.85 4,311,137 +0.94(+2.00%)
Oct 06, 2021 46.86 47.24 46.22 46.91 4,414,085 -0.18(-0.38%)
Oct 05, 2021 46.74 47.22 46.27 47.09 4,149,520 +0.40(+0.86%)
Oct 04, 2021 46.76 47.44 46.52 46.69 5,628,594 -0.11(-0.24%)
Oct 01, 2021 47.13 47.27 46.06 46.80 4,896,119 -0.25(-0.53%)
Sep 30, 2021 48.79 48.93 46.92 47.05 6,453,977 -1.66(-3.41%)
Sep 29, 2021 48.10 50.88 47.86 48.71 5,568,508 +0.62(+1.29%)
Sep 28, 2021 48.72 48.99 48.03 48.09 6,323,344 -0.71(-1.45%)
Sep 27, 2021 48.35 49.21 48.29 48.80 6,688,801 +0.49(+1.01%)
Sep 24, 2021 48.64 48.67 48.24 48.31 3,457,420 -0.15(-0.31%)
Sep 23, 2021 47.95 48.81 47.75 48.46 2,946,431 +0.45(+0.94%)
Sep 22, 2021 48.54 48.68 47.95 48.01 3,896,391 -0.01(-0.02%)
Sep 21, 2021 48.60 49.12 47.91 48.02 4,614,325 -0.38(-0.79%)
Sep 20, 2021 49.07 49.40 47.85 48.40 5,324,703 -1.22(-2.46%)
Sep 17, 2021 49.48 49.76 49.20 49.62 7,437,259 -0.32(-0.64%)
Sep 16, 2021 50.11 50.35 49.32 49.94 5,413,144 -0.18(-0.36%)
Sep 15, 2021 48.08 50.19 48.08 50.12 5,612,402 +1.90(+3.94%)
Sep 14, 2021 49.33 49.38 48.15 48.22 4,938,784 -0.96(-1.95%)
Sep 13, 2021 49.87 50.25 49.08 49.18 8,466,618 -0.27(-0.55%)
Sep 10, 2021 50.81 50.85 49.44 49.45 5,554,738 -1.12(-2.21%)
Sep 09, 2021 50.91 50.95 50.11 50.57 4,368,432 -0.52(-1.02%)
Sep 08, 2021 51.25 51.41 50.88 51.09 2,823,681 +0.09(+0.18%)
Sep 07, 2021 51.11 51.35 50.70 51.00 3,355,444 -0.29(-0.57%)
Sep 03, 2021 51.54 51.93 51.27 51.29 3,338,241 -0.49(-0.95%)
Sep 02, 2021 50.50 51.86 50.41 51.78 6,023,457 +1.49(+2.96%)
Sep 01, 2021 50.73 50.81 49.48 50.29 5,212,466 -0.46(-0.91%)
Aug 31, 2021 48.46 50.87 48.39 50.75 11,811,434 +2.12(+4.36%)
Aug 30, 2021 48.58 48.85 48.29 48.63 2,473,090 +0.15(+0.31%)
Aug 27, 2021 48.10 48.79 47.95 48.48 3,355,129 +0.64(+1.34%)
Aug 26, 2021 48.81 48.87 47.68 47.84 3,846,634 -0.81(-1.66%)
Aug 25, 2021 48.52 48.86 48.03 48.65 4,013,306 +0.31(+0.64%)
Aug 24, 2021 48.58 48.68 48.28 48.34 3,802,645 -0.17(-0.35%)
Aug 23, 2021 48.39 48.84 48.37 48.51 3,480,201 +0.21(+0.43%)
Aug 20, 2021 47.50 48.36 47.16 48.30 3,285,599 +0.75(+1.58%)
Aug 19, 2021 48.38 48.42 47.41 47.55 5,499,479 -1.47(-3.00%)
Aug 18, 2021 49.12 49.55 48.92 49.02 5,022,147 -0.12(-0.24%)
Aug 17, 2021 49.09 49.33 48.61 49.14 3,845,961 +0.00(+0.00%)
Aug 16, 2021 49.19 49.61 48.92 49.14 4,639,318 -0.15(-0.30%)
Aug 13, 2021 49.33 49.62 49.08 49.29 3,776,160 -0.03(-0.06%)
Aug 12, 2021 49.99 50.07 49.08 49.32 3,631,293 -0.40(-0.80%)
Aug 11, 2021 48.75 49.85 48.46 49.72 7,752,977 +1.29(+2.66%)
Aug 10, 2021 47.61 48.49 47.41 48.43 4,977,296 +0.99(+2.09%)
Aug 09, 2021 47.20 47.76 47.09 47.44 4,225,931 +0.34(+0.72%)
Aug 06, 2021 47.10 47.50 46.89 47.10 5,731,521 +0.17(+0.36%)
Aug 05, 2021 46.84 46.95 46.32 46.93 4,940,738 +0.39(+0.84%)
Aug 04, 2021 46.40 46.92 46.20 46.54 5,783,737 -0.93(-1.96%)
Aug 03, 2021 46.99 47.53 46.54 47.47 4,146,228 +0.64(+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.