Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.60 41.00 39.15 39.49 15,016,122 -1.13(-2.78%)
Nov 29, 2021 40.65 41.00 40.11 40.62 10,065,480 +0.16(+0.39%)
Nov 26, 2021 40.47 40.68 39.92 40.46 6,578,186 -0.63(-1.54%)
Nov 24, 2021 41.55 41.73 40.80 41.10 9,068,520 -0.68(-1.62%)
Nov 23, 2021 41.84 42.22 40.99 41.77 8,289,715 +0.35(+0.85%)
Nov 22, 2021 41.43 42.38 41.25 41.42 5,423,455 +0.01(+0.02%)
Nov 19, 2021 42.21 42.22 41.29 41.41 8,643,552 -0.74(-1.76%)
Nov 18, 2021 41.98 42.16 42.05 42.15 5,898,413 +0.01(+0.02%)
Nov 17, 2021 42.66 42.89 41.98 42.14 9,801,426 -0.67(-1.56%)
Nov 16, 2021 43.48 43.50 42.78 42.81 4,505,112 -0.57(-1.32%)
Nov 15, 2021 43.80 43.99 43.23 43.39 3,955,798 -0.28(-0.65%)
Nov 12, 2021 43.54 43.95 43.21 43.67 3,630,540 +0.07(+0.16%)
Nov 11, 2021 43.12 43.62 42.85 43.60 4,391,074 +0.85(+1.98%)
Nov 10, 2021 42.93 42.68 42.75 5,192,402 -0.11(-0.26%)
Nov 09, 2021 43.61 43.71 42.80 42.87 5,404,227 -0.70(-1.60%)
Nov 08, 2021 43.90 44.51 43.41 43.57 7,696,519 -0.26(-0.60%)
Nov 05, 2021 43.57 43.89 42.66 43.83 9,966,736 +0.60(+1.39%)
Nov 04, 2021 43.02 43.27 42.20 43.23 7,450,703 +0.24(+0.57%)
Nov 03, 2021 41.38 43.16 41.38 42.98 6,893,281 +1.29(+3.10%)
Nov 02, 2021 41.51 41.71 40.90 41.69 5,794,244 +0.38(+0.91%)
Nov 01, 2021 41.12 41.63 41.39 41.31 5,484,452 +0.26(+0.64%)
Oct 29, 2021 40.91 41.28 40.83 41.05 5,725,720 -0.06(-0.15%)
Oct 28, 2021 41.10 40.73 41.11 5,547,095 -0.03(-0.06%)
Oct 27, 2021 42.30 42.25 41.11 41.14 6,469,573 -1.04(-2.46%)
Oct 26, 2021 43.13 42.18 6,651,450 -0.79(-1.85%)
Oct 25, 2021 43.22 42.86 42.97 5,795,066 +0.19(+0.45%)
Oct 22, 2021 43.04 42.55 42.78 5,899,399 -0.12(-0.28%)
Oct 21, 2021 42.17 42.95 42.17 42.90 5,427,067 +0.65(+1.55%)
Oct 20, 2021 41.99 42.45 41.80 42.25 5,653,603 +0.33(+0.79%)
Oct 19, 2021 42.42 42.42 41.45 41.92 6,917,268 -0.34(-0.81%)
Oct 18, 2021 42.53 42.53 41.55 42.26 7,395,620 -0.45(-1.06%)
Oct 15, 2021 44.71 45.10 42.61 42.71 13,580,414 -1.62(-3.64%)
Oct 14, 2021 41.39 45.21 39.49 44.33 33,649,200 +3.06(+7.40%)
Oct 13, 2021 41.54 41.63 40.87 41.27 6,850,064 -0.13(-0.32%)
Oct 12, 2021 41.17 41.74 41.10 41.40 5,123,959 +0.00(+0.00%)
Oct 11, 2021 41.38 42.12 41.37 41.40 3,755,372 +0.04(+0.08%)
Oct 08, 2021 41.79 41.83 41.24 41.37 6,464,161 -0.41(-0.98%)
Oct 07, 2021 41.34 42.14 41.28 41.78 4,937,907 +0.82(+2.00%)
Oct 06, 2021 40.91 41.24 40.35 40.96 5,055,822 -0.16(-0.38%)
Oct 05, 2021 40.81 41.22 40.40 41.11 4,752,793 +0.35(+0.86%)
Oct 04, 2021 40.82 41.42 40.62 40.76 6,446,901 -0.10(-0.24%)
Oct 01, 2021 41.15 41.27 40.21 40.86 5,607,936 -0.22(-0.53%)
Sep 30, 2021 42.60 42.72 40.96 41.08 7,392,281 -1.45(-3.41%)
Sep 29, 2021 41.99 44.42 41.79 42.53 6,378,079 +0.54(+1.29%)
Sep 28, 2021 42.54 42.77 41.93 41.99 7,242,656 -0.62(-1.45%)
Sep 27, 2021 42.21 42.96 42.16 42.61 7,661,245 +0.43(+1.01%)
Sep 24, 2021 42.47 42.49 42.11 42.18 3,960,073 -0.13(-0.31%)
Sep 23, 2021 41.86 42.61 41.69 42.31 3,374,794 +0.39(+0.94%)
Sep 22, 2021 42.38 42.50 41.86 41.92 4,462,863 -0.01(-0.02%)
Sep 21, 2021 42.43 42.89 41.83 41.92 5,285,173 -0.33(-0.79%)
Sep 20, 2021 42.84 43.13 41.78 42.26 6,098,829 -1.07(-2.46%)
Sep 17, 2021 43.20 43.44 42.95 43.32 8,518,517 -0.28(-0.64%)
Sep 16, 2021 43.75 43.96 43.06 43.60 6,200,128 -0.16(-0.36%)
Sep 15, 2021 41.98 43.82 41.98 43.76 6,428,355 +1.66(+3.94%)
Sep 14, 2021 43.07 43.11 42.04 42.10 5,656,804 -0.84(-1.95%)
Sep 13, 2021 43.54 43.87 42.85 42.94 9,697,528 -0.24(-0.55%)
Sep 10, 2021 44.36 44.40 43.16 43.17 6,362,307 -0.98(-2.21%)
Sep 09, 2021 44.45 44.48 43.75 44.15 5,003,532 -0.45(-1.02%)
Sep 08, 2021 44.74 44.88 44.42 44.61 3,234,198 +0.08(+0.18%)
Sep 07, 2021 44.62 44.83 44.26 44.53 3,843,271 -0.25(-0.57%)
Sep 03, 2021 45.00 45.34 44.76 44.78 3,823,567 -0.43(-0.95%)
Sep 02, 2021 44.09 45.28 44.01 45.21 6,899,171 +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.