Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.61 41.01 39.15 39.50 15,013,381 -1.13(-2.78%)
Nov 29, 2021 40.65 41.01 40.12 40.63 10,063,643 +0.16(+0.39%)
Nov 26, 2021 40.48 40.69 39.93 40.47 6,576,985 -0.63(-1.54%)
Nov 24, 2021 41.55 41.74 40.81 41.10 9,066,865 -0.68(-1.62%)
Nov 23, 2021 41.85 42.23 41.00 41.78 8,288,202 +0.35(+0.85%)
Nov 22, 2021 41.44 42.39 41.26 41.43 5,422,465 +0.01(+0.02%)
Nov 19, 2021 42.22 42.23 41.30 41.42 8,641,974 -0.74(-1.76%)
Nov 18, 2021 41.98 42.17 42.06 42.16 5,897,336 +0.01(+0.02%)
Nov 17, 2021 42.67 42.90 41.98 42.15 9,799,637 -0.67(-1.56%)
Nov 16, 2021 43.49 43.51 42.79 42.82 4,504,289 -0.57(-1.32%)
Nov 15, 2021 43.81 44.00 43.24 43.40 3,955,076 -0.28(-0.65%)
Nov 12, 2021 43.55 43.96 43.22 43.68 3,629,878 +0.07(+0.16%)
Nov 11, 2021 43.13 43.63 42.85 43.61 4,390,272 +0.85(+1.98%)
Nov 10, 2021 42.94 42.68 42.76 5,191,454 -0.11(-0.26%)
Nov 09, 2021 43.62 43.72 42.81 42.88 5,403,240 -0.70(-1.60%)
Nov 08, 2021 43.91 44.52 43.42 43.57 7,695,114 -0.26(-0.60%)
Nov 05, 2021 43.57 43.90 42.67 43.84 9,964,916 +0.60(+1.39%)
Nov 04, 2021 43.03 43.27 42.21 43.23 7,449,342 +0.24(+0.57%)
Nov 03, 2021 41.39 43.17 41.39 42.99 6,892,022 +1.29(+3.10%)
Nov 02, 2021 41.51 41.71 40.91 41.70 5,793,186 +0.38(+0.91%)
Nov 01, 2021 41.13 41.64 41.40 41.32 5,483,450 +0.26(+0.64%)
Oct 29, 2021 40.92 41.29 40.84 41.06 5,724,675 -0.06(-0.15%)
Oct 28, 2021 41.11 40.74 41.12 5,546,082 -0.03(-0.06%)
Oct 27, 2021 42.31 42.26 41.12 41.15 6,468,391 -1.04(-2.46%)
Oct 26, 2021 43.14 42.19 6,650,236 -0.79(-1.85%)
Oct 25, 2021 43.22 42.87 42.98 5,794,008 +0.19(+0.45%)
Oct 22, 2021 43.05 42.56 42.79 5,898,322 -0.12(-0.29%)
Oct 21, 2021 42.18 42.95 42.18 42.91 5,426,076 +0.65(+1.55%)
Oct 20, 2021 42.00 42.45 41.81 42.26 5,652,571 +0.33(+0.79%)
Oct 19, 2021 42.43 42.43 41.46 41.92 6,916,005 -0.34(-0.81%)
Oct 18, 2021 42.53 42.53 41.56 42.26 7,394,270 -0.45(-1.06%)
Oct 15, 2021 44.72 45.11 42.61 42.72 13,577,934 -1.62(-3.64%)
Oct 14, 2021 41.40 45.22 39.50 44.33 33,643,056 +3.06(+7.40%)
Oct 13, 2021 41.55 41.64 40.88 41.28 6,848,814 -0.13(-0.32%)
Oct 12, 2021 41.17 41.75 41.10 41.41 5,123,024 +0.00(+0.00%)
Oct 11, 2021 41.39 42.12 41.37 41.41 3,754,686 +0.03(+0.08%)
Oct 08, 2021 41.79 41.84 41.25 41.37 6,462,980 -0.41(-0.98%)
Oct 07, 2021 41.35 42.15 41.29 41.78 4,937,005 +0.82(+2.00%)
Oct 06, 2021 40.92 41.25 40.36 40.96 5,054,899 -0.16(-0.38%)
Oct 05, 2021 40.81 41.23 40.40 41.12 4,751,925 +0.35(+0.86%)
Oct 04, 2021 40.83 41.43 40.62 40.77 6,445,724 -0.10(-0.23%)
Oct 01, 2021 41.16 41.28 40.22 40.87 5,606,912 -0.22(-0.53%)
Sep 30, 2021 42.60 42.73 40.97 41.09 7,390,931 -1.45(-3.41%)
Sep 29, 2021 42.00 44.43 41.79 42.53 6,376,915 +0.54(+1.29%)
Sep 28, 2021 42.54 42.78 41.94 41.99 7,241,334 -0.62(-1.45%)
Sep 27, 2021 42.22 42.97 42.17 42.61 7,659,846 +0.43(+1.01%)
Sep 24, 2021 42.47 42.50 42.12 42.19 3,959,350 -0.13(-0.31%)
Sep 23, 2021 41.87 42.62 41.70 42.32 3,374,178 +0.39(+0.94%)
Sep 22, 2021 42.39 42.51 41.87 41.92 4,462,048 -0.01(-0.02%)
Sep 21, 2021 42.44 42.89 41.84 41.93 5,284,208 -0.33(-0.79%)
Sep 20, 2021 42.85 43.14 41.79 42.26 6,097,715 -1.07(-2.46%)
Sep 17, 2021 43.21 43.45 42.96 43.33 8,516,961 -0.28(-0.64%)
Sep 16, 2021 43.76 43.97 43.07 43.61 6,198,996 -0.16(-0.36%)
Sep 15, 2021 41.98 43.83 41.98 43.77 6,427,181 +1.66(+3.94%)
Sep 14, 2021 43.08 43.12 42.05 42.11 5,655,771 -0.84(-1.95%)
Sep 13, 2021 43.55 43.88 42.85 42.95 9,695,757 -0.24(-0.55%)
Sep 10, 2021 44.37 44.40 43.17 43.18 6,361,146 -0.98(-2.21%)
Sep 09, 2021 44.46 44.49 43.76 44.16 5,002,618 -0.45(-1.02%)
Sep 08, 2021 44.75 44.89 44.43 44.61 3,233,608 +0.08(+0.18%)
Sep 07, 2021 44.63 44.84 44.27 44.53 3,842,569 -0.25(-0.57%)
Sep 03, 2021 45.01 45.35 44.77 44.79 3,822,869 -0.43(-0.95%)
Sep 02, 2021 44.10 45.29 44.02 45.22 6,897,911 +1.30(+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.