Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.135 +0.075 (+0.83%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.09 42.05 40.77 41.10 12,825,203 -0.35(-0.85%)
Jan 28, 2021 41.34 42.49 41.25 41.45 7,683,205 -0.41(-0.98%)
Jan 27, 2021 42.14 45.38 41.28 41.86 19,481,954 +1.63(+4.05%)
Jan 26, 2021 39.06 40.31 38.89 40.23 6,535,986 +1.12(+2.86%)
Jan 25, 2021 38.19 39.21 37.87 39.11 6,629,082 +0.30(+0.78%)
Jan 22, 2021 38.30 38.82 37.74 38.81 5,721,596 +0.31(+0.81%)
Jan 21, 2021 39.09 39.18 38.19 38.50 6,876,714 -0.83(-2.12%)
Jan 20, 2021 39.22 39.40 38.49 39.33 7,002,684 -0.05(-0.12%)
Jan 19, 2021 40.30 40.30 39.20 39.38 7,162,335 -0.63(-1.57%)
Jan 15, 2021 39.83 40.30 39.61 40.01 9,111,270 -0.33(-0.81%)
Jan 14, 2021 40.23 40.62 39.72 40.34 9,070,778 +0.31(+0.78%)
Jan 13, 2021 40.10 40.53 39.03 40.03 12,522,705 +0.80(+2.04%)
Jan 12, 2021 39.25 39.64 38.70 39.22 8,130,745 +0.21(+0.55%)
Jan 11, 2021 37.40 39.13 37.28 39.01 13,719,712 +2.04(+5.51%)
Jan 08, 2021 36.84 38.01 36.49 36.98 12,098,923 -0.04(-0.11%)
Jan 07, 2021 36.02 38.20 35.26 37.02 19,006,928 +1.82(+5.18%)
Jan 06, 2021 34.52 35.52 34.24 35.19 15,268,365 +1.53(+4.54%)
Jan 05, 2021 33.94 34.38 33.34 33.66 9,080,546 -0.20(-0.58%)
Jan 04, 2021 32.85 33.99 32.67 33.86 11,118,441 +1.24(+3.81%)
Dec 31, 2020 32.62 32.62 32.62 5,125,307 +0.44(+1.37%)
Dec 30, 2020 32.32 32.49 32.05 32.17 5,125,307 -0.06(-0.18%)
Dec 29, 2020 32.56 32.99 32.09 32.23 4,889,034 -0.20(-0.63%)
Dec 28, 2020 32.45 32.96 32.14 32.44 5,756,418 +0.03(+0.10%)
Dec 24, 2020 32.67 32.75 31.96 32.40 3,274,252 -0.20(-0.63%)
Dec 23, 2020 32.28 32.91 32.26 32.61 5,131,117 +0.49(+1.53%)
Dec 22, 2020 33.21 33.21 32.04 32.12 9,879,791 -1.14(-3.44%)
Dec 21, 2020 33.16 33.55 32.85 33.26 5,865,254 -0.02(-0.05%)
Dec 18, 2020 33.52 33.68 33.04 33.28 14,601,777 -0.16(-0.46%)
Dec 17, 2020 33.39 33.50 33.00 33.43 6,857,028 +0.36(+1.09%)
Dec 16, 2020 33.86 33.86 32.91 33.07 9,617,057 -0.73(-2.15%)
Dec 15, 2020 34.02 34.36 33.69 33.80 6,675,144 -0.12(-0.36%)
Dec 14, 2020 34.39 34.46 33.70 33.93 8,184,620 -0.04(-0.12%)
Dec 11, 2020 34.02 34.08 33.41 33.97 7,259,256 -0.10(-0.29%)
Dec 10, 2020 33.84 34.38 33.76 34.06 5,932,740 -0.10(-0.29%)
Dec 09, 2020 34.78 34.86 33.91 34.16 7,952,964 -0.18(-0.52%)
Dec 08, 2020 34.28 34.73 34.06 34.34 7,585,654 -0.36(-1.04%)
Dec 07, 2020 35.32 35.44 34.41 34.70 8,269,843 -0.80(-2.26%)
Dec 04, 2020 35.21 35.54 34.12 35.50 13,720,337 +0.48(+1.38%)
Dec 03, 2020 32.71 35.72 32.69 35.02 21,063,164 +2.44(+7.48%)
Dec 02, 2020 31.49 32.80 31.40 32.58 10,200,556 +1.13(+3.59%)
Dec 01, 2020 31.39 32.06 31.33 31.46 9,784,312 +0.37(+1.18%)
Nov 30, 2020 31.91 31.98 30.99 31.09 16,932,058 -0.81(-2.54%)
Nov 27, 2020 32.09 32.09 31.58 31.90 3,697,304 -0.06(-0.18%)
Nov 25, 2020 31.49 32.04 31.14 31.95 8,123,578 +0.45(+1.43%)
Nov 24, 2020 31.42 31.56 30.83 31.50 10,742,554 +0.44(+1.42%)
Nov 23, 2020 30.82 31.11 30.44 31.06 10,033,141 +0.37(+1.20%)
Nov 20, 2020 30.60 31.14 30.37 30.69 11,031,878 -0.26(-0.85%)
Nov 19, 2020 31.19 31.44 30.28 30.96 15,617,986 -0.31(-0.99%)
Nov 18, 2020 32.67 32.67 31.26 31.27 17,618,660 -0.94(-2.93%)
Nov 17, 2020 32.26 32.95 31.97 32.21 31,039,188 -3.44(-9.64%)
Nov 16, 2020 35.39 36.27 35.34 35.64 9,947,751 +1.12(+3.25%)
Nov 13, 2020 33.22 34.55 33.09 34.52 7,982,073 +1.57(+4.76%)
Nov 12, 2020 33.20 33.33 32.47 32.95 7,248,750 -0.54(-1.62%)
Nov 11, 2020 34.37 34.55 33.39 33.49 9,078,263 -0.74(-2.15%)
Nov 10, 2020 32.17 35.37 31.97 34.23 22,427,374 +2.08(+6.46%)
Nov 09, 2020 31.91 32.92 31.16 32.15 14,974,969 +2.00(+6.62%)
Nov 06, 2020 30.46 30.85 30.04 30.16 7,882,353 -0.18(-0.59%)
Nov 05, 2020 29.36 30.38 29.15 30.33 7,547,832 +1.00(+3.42%)
Nov 04, 2020 29.78 30.46 29.28 29.33 10,590,247 -0.87(-2.89%)
Nov 03, 2020 29.40 30.41 29.36 30.20 9,715,382 +1.28(+4.41%)
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.