Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.07 44.51 44.01 44.29 4,012,088 +0.14(+0.33%)
Dec 30, 2021 44.46 44.93 44.10 44.14 4,302,059 -0.22(-0.50%)
Dec 29, 2021 43.69 44.41 43.54 44.37 6,026,121 +3.95(+9.76%)
Dec 28, 2021 43.07 43.83 40.42 40.42 4,400,029 -2.66(-6.17%)
Dec 27, 2021 42.80 43.24 42.73 43.07 6,146,730 +0.21(+0.50%)
Dec 23, 2021 43.07 43.25 42.85 42.86 3,413,746 +0.06(+0.14%)
Dec 22, 2021 42.43 43.13 42.28 42.80 5,643,001 +0.38(+0.90%)
Dec 21, 2021 41.72 42.62 41.09 42.42 5,980,431 +0.96(+2.31%)
Dec 20, 2021 41.08 41.51 40.67 41.46 5,073,032 -0.02(-0.04%)
Dec 17, 2021 41.66 42.13 41.33 41.48 11,339,132 -0.35(-0.83%)
Dec 16, 2021 41.18 42.58 41.18 41.83 6,537,972 -0.34(-0.81%)
Dec 15, 2021 42.01 42.22 41.21 42.17 6,410,642 +1.75(+4.32%)
Dec 14, 2021 41.72 42.85 40.42 40.42 6,258,802 -1.31(-3.13%)
Dec 13, 2021 42.17 42.57 41.33 41.72 5,333,721 -0.31(-0.73%)
Dec 10, 2021 42.12 42.40 41.69 42.03 4,854,088 +0.28(+0.67%)
Dec 09, 2021 41.10 42.12 40.77 41.75 7,501,729 +0.57(+1.38%)
Dec 08, 2021 41.05 41.44 40.90 41.18 6,276,355 +0.23(+0.56%)
Dec 07, 2021 41.13 41.53 40.82 40.95 7,599,982 -0.06(-0.14%)
Dec 06, 2021 39.81 41.40 39.70 41.01 10,589,701 +1.50(+3.80%)
Dec 03, 2021 38.09 39.55 37.79 39.51 15,042,830 +1.62(+4.28%)
Dec 02, 2021 37.56 38.18 37.04 37.89 6,780,767 +0.76(+2.06%)
Dec 01, 2021 38.46 38.80 37.10 37.12 7,370,492 -0.92(-2.41%)
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%)
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.