Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.08 44.52 44.02 44.30 4,011,356 +0.14(+0.33%)
Dec 30, 2021 44.47 44.93 44.11 44.15 4,301,274 -0.22(-0.50%)
Dec 29, 2021 43.69 44.42 43.55 44.37 6,025,021 +3.95(+9.76%)
Dec 28, 2021 43.08 43.84 40.43 40.43 4,399,226 -2.66(-6.17%)
Dec 27, 2021 42.81 43.25 42.73 43.08 6,145,608 +0.21(+0.50%)
Dec 23, 2021 43.07 43.26 42.85 42.87 3,413,123 +0.06(+0.14%)
Dec 22, 2021 42.44 43.14 42.28 42.81 5,641,971 +0.38(+0.90%)
Dec 21, 2021 41.72 42.62 41.10 42.43 5,979,340 +0.96(+2.31%)
Dec 20, 2021 41.09 41.52 40.68 41.47 5,072,106 -0.02(-0.04%)
Dec 17, 2021 41.66 42.14 41.34 41.49 11,337,063 -0.35(-0.83%)
Dec 16, 2021 41.19 42.59 41.19 41.83 6,536,779 -0.34(-0.81%)
Dec 15, 2021 42.02 42.23 41.22 42.17 6,409,472 +1.75(+4.32%)
Dec 14, 2021 41.73 42.85 40.43 40.43 6,257,660 -1.31(-3.13%)
Dec 13, 2021 42.18 42.57 41.33 41.73 5,332,747 -0.31(-0.73%)
Dec 10, 2021 42.13 42.41 41.69 42.04 4,853,202 +0.28(+0.67%)
Dec 09, 2021 41.10 42.13 40.78 41.76 7,500,360 +0.57(+1.38%)
Dec 08, 2021 41.05 41.45 40.91 41.19 6,275,210 +0.23(+0.56%)
Dec 07, 2021 41.14 41.54 40.82 40.96 7,598,595 -0.06(-0.15%)
Dec 06, 2021 39.82 41.41 39.70 41.02 10,587,768 +1.50(+3.80%)
Dec 03, 2021 38.10 39.56 37.80 39.52 15,040,085 +1.62(+4.28%)
Dec 02, 2021 37.57 38.19 37.04 37.89 6,779,530 +0.76(+2.06%)
Dec 01, 2021 38.47 38.81 37.10 37.13 7,369,147 -0.92(-2.41%)
Nov 30, 2021 39.12 39.50 37.72 38.05 15,586,208 -1.09(-2.78%)
Nov 29, 2021 39.16 39.50 38.64 39.13 10,447,615 +0.15(+0.39%)
Nov 26, 2021 38.99 39.19 38.46 38.98 6,827,926 -0.61(-1.54%)
Nov 24, 2021 40.03 40.20 39.31 39.59 9,412,806 -0.65(-1.62%)
Nov 23, 2021 40.31 40.68 39.49 40.25 8,604,434 +0.34(+0.85%)
Nov 22, 2021 39.91 40.83 39.75 39.91 5,629,356 +0.01(+0.02%)
Nov 19, 2021 40.67 40.68 39.78 39.90 8,971,704 -0.71(-1.76%)
Nov 18, 2021 40.44 40.62 40.51 40.61 6,122,345 +0.01(+0.02%)
Nov 17, 2021 41.10 41.32 40.44 40.60 10,173,536 -0.65(-1.56%)
Nov 16, 2021 41.89 41.91 41.21 41.25 4,676,148 -0.55(-1.32%)
Nov 15, 2021 42.20 42.38 41.65 41.80 4,105,980 -0.27(-0.65%)
Nov 12, 2021 41.94 42.34 41.63 42.07 3,768,374 +0.07(+0.16%)
Nov 11, 2021 41.54 42.02 41.28 42.01 4,557,827 +0.82(+1.98%)
Nov 10, 2021 41.36 41.11 41.19 5,389,586 -0.11(-0.26%)
Nov 09, 2021 42.01 42.12 41.23 41.30 5,609,455 -0.67(-1.60%)
Nov 08, 2021 42.29 42.88 41.82 41.97 7,988,798 -0.25(-0.60%)
Nov 05, 2021 41.97 42.29 41.10 42.22 10,345,227 +0.58(+1.39%)
Nov 04, 2021 41.45 41.68 40.66 41.64 7,733,646 +0.24(+0.57%)
Nov 03, 2021 39.87 41.58 39.87 41.41 7,155,056 +1.24(+3.10%)
Nov 02, 2021 39.99 40.18 39.41 40.16 6,014,283 +0.36(+0.91%)
Nov 01, 2021 39.62 40.10 39.87 39.80 5,692,726 +0.25(+0.64%)
Oct 29, 2021 39.42 39.77 39.34 39.55 5,943,157 -0.06(-0.15%)
Oct 28, 2021 39.60 39.24 39.61 5,757,749 -0.03(-0.06%)
Oct 27, 2021 40.75 40.71 39.61 39.63 6,715,257 -1.00(-2.46%)
Oct 26, 2021 41.55 40.63 6,904,042 -0.77(-1.85%)
Oct 25, 2021 41.64 41.29 41.40 6,015,136 +0.19(+0.45%)
Oct 22, 2021 41.47 41.00 41.22 6,123,432 -0.12(-0.29%)
Oct 21, 2021 40.63 41.38 40.63 41.33 5,633,162 +0.63(+1.55%)
Oct 20, 2021 40.46 40.89 40.27 40.70 5,868,301 +0.32(+0.79%)
Oct 19, 2021 40.87 40.87 39.94 40.38 7,179,954 -0.33(-0.81%)
Oct 18, 2021 40.97 40.97 40.03 40.71 7,676,472 -0.44(-1.06%)
Oct 15, 2021 43.07 43.45 41.05 41.15 14,096,136 -1.56(-3.64%)
Oct 14, 2021 39.88 43.55 38.04 42.70 34,927,040 +2.94(+7.40%)
Oct 13, 2021 40.02 40.10 39.37 39.76 7,110,199 -0.13(-0.32%)
Oct 12, 2021 39.66 40.21 39.59 39.89 5,318,544 +0.00(+0.00%)
Oct 11, 2021 39.87 40.58 39.85 39.89 3,897,984 +0.03(+0.08%)
Oct 08, 2021 40.26 40.30 39.73 39.85 6,709,640 -0.40(-0.98%)
Oct 07, 2021 39.83 40.60 39.77 40.25 5,125,426 +0.79(+2.00%)
Oct 06, 2021 39.42 39.73 38.87 39.46 5,247,819 -0.15(-0.38%)
Oct 05, 2021 39.31 39.71 38.92 39.61 4,933,283 +0.34(+0.86%)
Oct 04, 2021 39.33 39.90 39.13 39.27 6,691,725 -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.