Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.11 39.49 37.71 38.04 15,589,053 -1.09(-2.78%)
Nov 29, 2021 39.15 39.49 38.63 39.13 10,449,522 +0.15(+0.39%)
Nov 26, 2021 38.98 39.19 38.46 38.97 6,829,172 -0.61(-1.54%)
Nov 24, 2021 40.02 40.20 39.30 39.59 9,414,524 -0.65(-1.62%)
Nov 23, 2021 40.31 40.67 39.48 40.24 8,606,004 +0.34(+0.85%)
Nov 22, 2021 39.91 40.82 39.74 39.90 5,630,384 +0.01(+0.02%)
Nov 19, 2021 40.66 40.67 39.78 39.89 8,973,341 -0.71(-1.76%)
Nov 18, 2021 40.43 40.61 40.50 40.60 6,123,463 +0.01(+0.02%)
Nov 17, 2021 41.10 41.32 40.43 40.60 10,175,393 -0.65(-1.56%)
Nov 16, 2021 41.89 41.90 41.21 41.24 4,677,001 -0.55(-1.32%)
Nov 15, 2021 42.19 42.37 41.64 41.79 4,106,729 -0.27(-0.65%)
Nov 12, 2021 41.94 42.34 41.62 42.06 3,769,061 +0.07(+0.16%)
Nov 11, 2021 41.54 42.02 41.27 42.00 4,558,659 +0.82(+1.98%)
Nov 10, 2021 41.35 41.11 41.18 5,390,569 -0.11(-0.26%)
Nov 09, 2021 42.01 42.11 41.22 41.29 5,610,479 -0.67(-1.60%)
Nov 08, 2021 42.28 42.88 41.81 41.96 7,990,256 -0.25(-0.60%)
Nov 05, 2021 41.96 42.28 41.09 42.22 10,347,115 +0.58(+1.39%)
Nov 04, 2021 41.44 41.67 40.65 41.64 7,735,058 +0.24(+0.57%)
Nov 03, 2021 39.86 41.57 39.86 41.40 7,156,362 +1.24(+3.10%)
Nov 02, 2021 39.98 40.17 39.40 40.16 6,015,380 +0.36(+0.91%)
Nov 01, 2021 39.61 40.10 39.87 39.79 5,693,765 +0.25(+0.64%)
Oct 29, 2021 39.41 39.76 39.33 39.54 5,944,242 -0.06(-0.15%)
Oct 28, 2021 39.59 39.24 39.60 5,758,799 -0.03(-0.06%)
Oct 27, 2021 40.75 40.70 39.60 39.63 6,716,483 -1.00(-2.46%)
Oct 26, 2021 41.54 40.63 6,905,302 -0.77(-1.85%)
Oct 25, 2021 41.63 41.28 41.39 6,016,234 +0.18(+0.45%)
Oct 22, 2021 41.46 40.99 41.21 6,124,549 -0.12(-0.29%)
Oct 21, 2021 40.62 41.37 40.62 41.33 5,634,190 +0.63(+1.55%)
Oct 20, 2021 40.45 40.89 40.27 40.69 5,869,372 +0.32(+0.79%)
Oct 19, 2021 40.86 40.86 39.93 40.38 7,181,264 -0.33(-0.81%)
Oct 18, 2021 40.96 40.96 40.02 40.70 7,677,873 -0.44(-1.06%)
Oct 15, 2021 43.07 43.44 41.04 41.14 14,098,709 -1.56(-3.64%)
Oct 14, 2021 39.87 43.55 38.04 42.70 34,933,416 +2.94(+7.40%)
Oct 13, 2021 40.01 40.10 39.37 39.75 7,111,496 -0.13(-0.32%)
Oct 12, 2021 39.65 40.21 39.58 39.88 5,319,515 +0.00(+0.00%)
Oct 11, 2021 39.86 40.57 39.85 39.88 3,898,696 +0.03(+0.08%)
Oct 08, 2021 40.25 40.29 39.72 39.85 6,710,865 -0.40(-0.98%)
Oct 07, 2021 39.82 40.59 39.76 40.24 5,126,361 +0.79(+2.00%)
Oct 06, 2021 39.41 39.73 38.87 39.45 5,248,777 -0.15(-0.38%)
Oct 05, 2021 39.31 39.71 38.91 39.60 4,934,183 +0.34(+0.86%)
Oct 04, 2021 39.32 39.90 39.12 39.27 6,692,946 -0.09(-0.24%)
Oct 01, 2021 39.64 39.75 38.74 39.36 5,821,962 -0.21(-0.53%)
Sep 30, 2021 41.03 41.15 39.46 39.57 7,674,407 -1.40(-3.41%)
Sep 29, 2021 40.45 42.79 40.25 40.96 6,621,498 +0.52(+1.29%)
Sep 28, 2021 40.97 41.20 40.39 40.44 7,519,071 -0.60(-1.45%)
Sep 27, 2021 40.66 41.38 40.61 41.04 7,953,635 +0.41(+1.01%)
Sep 24, 2021 40.91 40.93 40.56 40.63 4,111,209 -0.13(-0.31%)
Sep 23, 2021 40.32 41.05 40.16 40.75 3,503,593 +0.38(+0.94%)
Sep 22, 2021 40.82 40.94 40.32 40.38 4,633,188 -0.01(-0.02%)
Sep 21, 2021 40.87 41.31 40.29 40.38 5,486,881 -0.32(-0.78%)
Sep 20, 2021 41.27 41.54 40.24 40.70 6,331,590 -1.03(-2.46%)
Sep 17, 2021 41.61 41.85 41.38 41.73 8,843,625 -0.27(-0.64%)
Sep 16, 2021 42.14 42.34 41.48 42.00 6,436,755 -0.15(-0.36%)
Sep 15, 2021 40.43 42.21 40.43 42.15 6,673,692 +1.60(+3.94%)
Sep 14, 2021 41.49 41.53 40.50 40.55 5,872,695 -0.81(-1.95%)
Sep 13, 2021 41.94 42.26 41.27 41.36 10,067,633 -0.23(-0.55%)
Sep 10, 2021 42.73 42.76 41.58 41.59 6,605,124 -0.94(-2.21%)
Sep 09, 2021 42.81 42.85 42.14 42.53 5,194,491 -0.44(-1.02%)
Sep 08, 2021 43.10 43.23 42.79 42.97 3,357,631 +0.08(+0.18%)
Sep 07, 2021 42.98 43.18 42.64 42.89 3,989,949 -0.24(-0.57%)
Sep 03, 2021 43.34 43.67 43.12 43.13 3,969,493 -0.41(-0.95%)
Sep 02, 2021 42.47 43.61 42.39 43.55 7,162,477 +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.