Walgreens Boots Alliance (NQ: WBA )

45.83 USD -0.25 (-0.54%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 46.11 46.51 45.50 46.08 8,872,702 +0.18(+0.39%)
Nov 26, 2021 45.91 46.15 45.29 45.90 5,798,659 -0.72(-1.54%)
Nov 24, 2021 47.13 47.34 46.29 46.62 7,993,884 -0.77(-1.62%)
Nov 23, 2021 47.47 47.90 46.50 47.39 7,307,369 +0.40(+0.85%)
Nov 22, 2021 47.00 48.08 46.80 46.99 4,780,766 +0.01(+0.02%)
Nov 19, 2021 47.89 47.90 46.85 46.98 7,619,275 -0.84(-1.76%)
Nov 18, 2021 47.62 47.83 47.70 47.82 5,199,440 +0.01(+0.02%)
Nov 17, 2021 48.40 48.66 47.62 47.81 8,639,939 -0.76(-1.56%)
Nov 16, 2021 49.33 49.35 48.53 48.57 3,971,248 -0.66(-1.34%)
Nov 15, 2021 49.69 49.90 49.04 49.23 3,487,029 -0.31(-0.63%)
Nov 12, 2021 49.39 49.86 49.02 49.54 3,200,315 -0.40(-0.80%)
Nov 11, 2021 49.39 49.96 49.08 49.94 3,833,714 +0.97(+1.98%)
Nov 10, 2021 49.17 48.88 48.97 4,533,329 -0.13(-0.26%)
Nov 09, 2021 49.95 50.07 49.02 49.10 4,718,267 -0.80(-1.60%)
Nov 08, 2021 50.28 50.98 49.72 49.90 6,719,598 -0.30(-0.60%)
Nov 05, 2021 49.90 50.28 48.86 50.20 8,701,655 +0.69(+1.39%)
Nov 04, 2021 49.28 49.55 48.34 49.51 6,504,983 +0.28(+0.57%)
Nov 03, 2021 47.40 49.43 47.40 49.23 6,018,315 +1.48(+3.10%)
Nov 02, 2021 47.54 47.77 46.85 47.75 5,058,779 +0.43(+0.91%)
Nov 01, 2021 47.10 47.68 47.40 47.32 4,788,309 +0.30(+0.64%)
Oct 29, 2021 46.86 47.28 46.77 47.02 4,998,953 -0.08(-0.17%)
Oct 28, 2021 47.08 47.35 46.65 47.10 4,843,001 -0.02(-0.04%)
Oct 27, 2021 48.45 48.40 47.09 47.12 5,648,388 -1.19(-2.46%)
Oct 26, 2021 49.40 48.31 5,807,180 -0.91(-1.85%)
Oct 25, 2021 49.50 49.81 49.09 49.22 5,059,497 +0.22(+0.45%)
Oct 22, 2021 49.30 48.74 49.00 5,150,587 -0.14(-0.28%)
Oct 21, 2021 48.30 49.19 48.30 49.14 4,738,208 +0.75(+1.55%)
Oct 20, 2021 48.10 48.62 47.88 48.39 4,935,990 +0.38(+0.79%)
Oct 19, 2021 48.59 48.59 47.48 48.01 6,039,257 -0.39(-0.81%)
Oct 18, 2021 48.71 48.71 47.59 48.40 6,456,892 -0.52(-1.06%)
Oct 15, 2021 51.21 51.66 48.80 48.92 11,856,648 -1.85(-3.64%)
Oct 14, 2021 47.41 51.78 45.23 50.77 29,378,097 +3.50(+7.40%)
Oct 13, 2021 47.58 47.68 46.81 47.27 5,980,584 -0.15(-0.32%)
Oct 12, 2021 47.15 47.81 47.07 47.42 4,473,574 +0.00(+0.00%)
Oct 11, 2021 47.40 48.24 47.38 47.42 3,278,702 +0.04(+0.08%)
Oct 08, 2021 47.86 47.91 47.24 47.38 5,643,663 -0.47(-0.98%)
Oct 07, 2021 47.35 48.27 47.28 47.85 4,311,137 +0.94(+2.00%)
Oct 06, 2021 46.86 47.24 46.22 46.91 4,414,085 -0.18(-0.38%)
Oct 05, 2021 46.74 47.22 46.27 47.09 4,149,520 +0.40(+0.86%)
Oct 04, 2021 46.76 47.44 46.52 46.69 5,628,594 -0.11(-0.24%)
Oct 01, 2021 47.13 47.27 46.06 46.80 4,896,119 -0.25(-0.53%)
Sep 30, 2021 48.79 48.93 46.92 47.05 6,453,977 -1.66(-3.41%)
Sep 29, 2021 48.10 50.88 47.86 48.71 5,568,508 +0.62(+1.29%)
Sep 28, 2021 48.72 48.99 48.03 48.09 6,323,344 -0.71(-1.45%)
Sep 27, 2021 48.35 49.21 48.29 48.80 6,688,801 +0.49(+1.01%)
Sep 24, 2021 48.64 48.67 48.24 48.31 3,457,420 -0.15(-0.31%)
Sep 23, 2021 47.95 48.81 47.75 48.46 2,946,431 +0.45(+0.94%)
Sep 22, 2021 48.54 48.68 47.95 48.01 3,896,391 -0.01(-0.02%)
Sep 21, 2021 48.60 49.12 47.91 48.02 4,614,325 -0.38(-0.79%)
Sep 20, 2021 49.07 49.40 47.85 48.40 5,324,703 -1.22(-2.46%)
Sep 17, 2021 49.48 49.76 49.20 49.62 7,437,259 -0.32(-0.64%)
Sep 16, 2021 50.11 50.35 49.32 49.94 5,413,144 -0.18(-0.36%)
Sep 15, 2021 48.08 50.19 48.08 50.12 5,612,402 +1.90(+3.94%)
Sep 14, 2021 49.33 49.38 48.15 48.22 4,938,784 -0.96(-1.95%)
Sep 13, 2021 49.87 50.25 49.08 49.18 8,466,618 -0.27(-0.55%)
Sep 10, 2021 50.81 50.85 49.44 49.45 5,554,738 -1.12(-2.21%)
Sep 09, 2021 50.91 50.95 50.11 50.57 4,368,432 -0.52(-1.02%)
Sep 08, 2021 51.25 51.41 50.88 51.09 2,823,681 +0.09(+0.18%)
Sep 07, 2021 51.11 51.35 50.70 51.00 3,355,444 -0.29(-0.57%)
Sep 03, 2021 51.54 51.93 51.27 51.29 3,338,241 -0.49(-0.95%)
Sep 02, 2021 50.50 51.86 50.41 51.78 6,023,457 +1.49(+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.