Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.48 +0.17 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.14 45.16 44.20 44.55 10,145,834 -0.32(-0.70%)
Feb 25, 2021 45.61 46.37 44.72 44.86 5,705,007 -0.84(-1.83%)
Feb 24, 2021 44.87 45.77 44.59 45.70 4,589,989 +0.71(+1.57%)
Feb 23, 2021 45.17 45.22 44.44 44.99 5,169,234 -0.42(-0.92%)
Feb 22, 2021 45.31 45.70 44.99 45.41 4,709,463 +0.00(+0.00%)
Feb 19, 2021 45.56 46.01 45.36 45.41 3,841,107 -0.06(-0.12%)
Feb 18, 2021 45.43 45.95 45.07 45.47 5,014,383 -0.16(-0.35%)
Feb 17, 2021 44.91 45.77 44.74 45.63 5,342,930 +0.39(+0.85%)
Feb 16, 2021 46.40 46.71 45.04 45.24 6,573,044 -1.14(-2.46%)
Feb 12, 2021 46.19 46.68 46.03 46.38 3,085,443 +0.24(+0.52%)
Feb 11, 2021 47.63 47.69 45.68 46.14 6,412,285 -1.37(-2.89%)
Feb 10, 2021 46.44 47.57 46.09 47.52 7,712,898 +1.48(+3.22%)
Feb 09, 2021 45.88 46.54 45.62 46.03 5,683,533 +0.06(+0.14%)
Feb 08, 2021 45.92 46.20 45.44 45.97 4,051,840 +0.11(+0.24%)
Feb 05, 2021 45.71 46.03 45.33 45.86 4,663,084 +0.50(+1.10%)
Feb 04, 2021 45.05 45.59 44.66 45.36 3,773,844 +0.34(+0.76%)
Feb 03, 2021 44.48 45.33 44.21 45.02 5,649,509 +0.42(+0.95%)
Feb 02, 2021 45.33 45.34 43.98 44.60 5,987,120 -0.36(-0.80%)
Feb 01, 2021 45.86 46.34 44.93 44.96 7,307,582 -1.31(-2.83%)
Jan 29, 2021 46.25 47.33 45.90 46.26 11,393,015 -0.40(-0.85%)
Jan 28, 2021 46.54 47.83 46.44 46.66 6,825,223 -0.46(-0.98%)
Jan 27, 2021 47.43 51.09 46.47 47.12 17,306,408 +1.83(+4.05%)
Jan 26, 2021 43.97 45.38 43.78 45.29 5,806,113 +1.26(+2.87%)
Jan 25, 2021 42.99 44.14 42.63 44.03 5,888,813 +0.34(+0.78%)
Jan 22, 2021 43.12 43.70 42.48 43.69 5,082,666 +0.35(+0.81%)
Jan 21, 2021 44.00 44.10 43.00 43.34 6,108,793 -0.94(-2.12%)
Jan 20, 2021 44.16 44.35 43.33 44.28 6,220,696 -0.06(-0.12%)
Jan 19, 2021 45.36 45.36 44.13 44.33 6,362,519 -0.71(-1.57%)
Jan 15, 2021 44.84 45.36 44.59 45.04 8,093,816 -0.37(-0.81%)
Jan 14, 2021 45.29 45.72 44.72 45.41 8,057,846 +0.35(+0.78%)
Jan 13, 2021 45.14 45.62 43.93 45.06 11,124,297 +0.90(+2.04%)
Jan 12, 2021 44.18 44.63 43.57 44.16 7,222,787 +0.24(+0.55%)
Jan 11, 2021 42.10 44.05 41.96 43.92 12,187,635 +2.29(+5.51%)
Jan 08, 2021 41.48 42.78 41.08 41.62 10,747,839 -0.05(-0.11%)
Jan 07, 2021 40.55 43.00 39.69 41.67 16,884,428 +2.05(+5.18%)
Jan 06, 2021 38.86 39.99 38.55 39.62 13,563,350 +1.72(+4.54%)
Jan 05, 2021 38.21 38.71 37.54 37.90 8,066,523 -0.22(-0.58%)
Jan 04, 2021 36.98 38.26 36.77 38.12 9,876,847 +1.40(+3.81%)
Dec 31, 2020 36.72 36.72 36.72 4,552,965 +0.50(+1.37%)
Dec 30, 2020 36.39 36.58 36.08 36.22 4,552,965 -0.06(-0.18%)
Dec 29, 2020 36.65 37.14 36.13 36.28 4,343,077 -0.23(-0.63%)
Dec 28, 2020 36.53 37.10 36.18 36.51 5,113,600 +0.04(+0.10%)
Dec 24, 2020 36.78 36.86 35.98 36.48 2,908,617 -0.23(-0.63%)
Dec 23, 2020 36.34 37.05 36.31 36.71 4,558,126 +0.55(+1.53%)
Dec 22, 2020 37.38 37.39 36.06 36.16 8,776,517 -1.29(-3.44%)
Dec 21, 2020 37.33 37.77 36.97 37.44 5,210,282 -0.02(-0.05%)
Dec 18, 2020 37.74 37.91 37.20 37.46 12,971,200 -0.17(-0.46%)
Dec 17, 2020 37.59 37.71 37.15 37.64 6,091,305 +0.41(+1.09%)
Dec 16, 2020 38.12 38.12 37.05 37.23 8,543,122 -0.82(-2.15%)
Dec 15, 2020 38.30 38.68 37.92 38.05 5,929,732 -0.14(-0.36%)
Dec 14, 2020 38.71 38.80 37.93 38.19 7,270,645 -0.05(-0.12%)
Dec 11, 2020 38.30 38.36 37.61 38.24 6,448,616 -0.11(-0.29%)
Dec 10, 2020 38.09 38.71 38.01 38.35 5,270,232 -0.11(-0.29%)
Dec 09, 2020 39.16 39.24 38.17 38.46 7,064,858 -0.20(-0.52%)
Dec 08, 2020 38.59 39.10 38.35 38.66 6,738,565 -0.41(-1.04%)
Dec 07, 2020 39.75 39.89 38.73 39.06 7,346,351 -0.90(-2.26%)
Dec 04, 2020 39.64 40.00 38.41 39.97 12,188,190 +0.54(+1.38%)
Dec 03, 2020 36.82 40.21 36.80 39.42 18,711,044 +2.74(+7.48%)
Dec 02, 2020 35.45 36.92 35.34 36.68 9,061,462 +1.27(+3.59%)
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.