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 (%)
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%)
Sep 01, 2021 44.29 44.36 43.20 43.91 5,970,274 -0.40(-0.91%)
Aug 31, 2021 42.31 44.41 42.25 44.31 13,528,627 +1.85(+4.36%)
Aug 30, 2021 42.41 42.65 42.16 42.46 2,832,637 +0.13(+0.31%)
Aug 27, 2021 41.99 42.60 41.86 42.33 3,842,910 +0.56(+1.34%)
Aug 26, 2021 42.61 42.67 41.63 41.77 4,405,872 -0.71(-1.66%)
Aug 25, 2021 42.36 42.66 41.93 42.47 4,596,776 +0.27(+0.64%)
Aug 24, 2021 42.41 42.50 42.15 42.20 4,355,488 -0.15(-0.35%)
Aug 23, 2021 42.25 42.64 42.23 42.35 3,986,166 +0.18(+0.43%)
Aug 20, 2021 41.47 42.22 41.17 42.17 3,763,272 +0.65(+1.58%)
Aug 19, 2021 42.24 42.27 41.39 41.51 6,299,015 -0.87(-2.04%)
Aug 18, 2021 42.47 42.84 42.29 42.38 5,808,870 -0.10(-0.24%)
Aug 17, 2021 42.44 42.65 42.03 42.48 4,448,433 +0.00(+0.00%)
Aug 16, 2021 42.53 42.89 42.30 42.48 5,366,070 -0.13(-0.30%)
Aug 13, 2021 42.65 42.90 42.43 42.61 4,367,698 -0.03(-0.06%)
Aug 12, 2021 43.22 43.29 42.43 42.64 4,200,137 -0.35(-0.80%)
Aug 11, 2021 42.15 43.09 41.90 42.99 8,967,486 +1.12(+2.66%)
Aug 10, 2021 41.16 41.92 40.99 41.87 5,756,993 +0.86(+2.09%)
Aug 09, 2021 40.81 41.29 40.71 41.02 4,887,926 +0.29(+0.72%)
Aug 06, 2021 40.72 41.07 40.54 40.72 6,629,367 +0.15(+0.36%)
Aug 05, 2021 40.50 40.59 40.05 40.57 5,714,708 +0.34(+0.84%)
Aug 04, 2021 40.12 40.56 39.94 40.24 6,689,763 -0.80(-1.96%)
Aug 03, 2021 40.63 41.09 40.24 41.04 4,795,737 +0.55(+1.37%)
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.