Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 41.00 41.30 40.44 40.49 4,763,149 -0.28(-0.68%)
Jul 30, 2021 40.59 41.07 40.55 40.76 11,213,718 +0.10(+0.23%)
Jul 29, 2021 41.09 41.09 40.59 40.67 3,566,545 -0.06(-0.15%)
Jul 28, 2021 40.47 40.85 40.25 40.73 3,855,559 +0.25(+0.62%)
Jul 27, 2021 40.63 41.06 40.44 40.48 5,922,718 -0.37(-0.91%)
Jul 26, 2021 40.23 40.92 40.22 40.85 4,691,281 +0.62(+1.55%)
Jul 23, 2021 40.44 40.52 40.01 40.23 4,329,143 +0.03(+0.09%)
Jul 22, 2021 40.22 40.28 39.86 40.19 4,069,724 -0.16(-0.39%)
Jul 21, 2021 39.99 40.42 39.78 40.35 9,923,022 +0.53(+1.32%)
Jul 20, 2021 39.54 40.33 39.29 39.82 7,162,714 +0.41(+1.05%)
Jul 19, 2021 39.72 39.85 38.98 39.41 8,791,794 -0.38(-0.96%)
Jul 16, 2021 40.10 40.26 39.65 39.79 6,258,155 -0.20(-0.50%)
Jul 15, 2021 40.37 40.67 39.88 39.99 7,163,960 -0.54(-1.34%)
Jul 14, 2021 41.00 41.15 40.19 40.53 8,347,923 -0.38(-0.93%)
Jul 13, 2021 41.14 41.59 40.86 40.91 7,563,947 -0.20(-0.48%)
Jul 12, 2021 40.94 41.62 40.59 41.11 9,186,910 +0.12(+0.30%)
Jul 09, 2021 40.38 41.06 40.36 40.99 8,839,295 +0.60(+1.48%)
Jul 08, 2021 40.68 40.71 40.17 40.39 9,147,401 -0.67(-1.62%)
Jul 07, 2021 41.11 41.47 40.69 41.06 8,531,659 -0.18(-0.44%)
Jul 06, 2021 41.53 41.74 40.82 41.24 10,249,809 -0.41(-0.98%)
Jul 02, 2021 42.46 42.48 41.13 41.65 18,354,178 -0.47(-1.11%)
Jul 01, 2021 44.80 44.98 41.53 42.11 27,700,906 -3.37(-7.41%)
Jun 30, 2021 45.01 45.66 44.84 45.48 5,079,830 +0.54(+1.19%)
Jun 29, 2021 45.18 45.85 44.84 44.95 4,884,032 -0.19(-0.42%)
Jun 28, 2021 45.01 45.46 44.69 45.14 4,474,908 +0.04(+0.10%)
Jun 25, 2021 45.00 45.35 44.84 45.10 4,735,949 +0.05(+0.12%)
Jun 24, 2021 44.33 45.24 43.95 45.04 4,484,270 +0.02(+0.04%)
Jun 23, 2021 44.78 45.29 44.58 45.03 4,035,354 +0.27(+0.60%)
Jun 22, 2021 44.78 45.07 44.55 44.76 3,913,511 -0.14(-0.31%)
Jun 21, 2021 44.14 44.99 44.14 44.90 5,935,236 +0.94(+2.14%)
Jun 18, 2021 45.32 45.33 43.79 43.95 12,191,426 -1.70(-3.73%)
Jun 17, 2021 46.20 46.28 45.34 45.66 5,400,810 -0.43(-0.94%)
Jun 16, 2021 46.91 46.92 45.93 46.09 4,930,193 -0.80(-1.71%)
Jun 15, 2021 47.27 47.45 46.82 46.89 3,926,381 -0.16(-0.35%)
Jun 14, 2021 47.64 47.64 46.54 47.06 4,111,936 -0.76(-1.59%)
Jun 11, 2021 48.05 48.26 47.39 47.82 4,563,331 +0.00(+0.00%)
Jun 10, 2021 46.51 48.05 46.31 47.82 7,677,832 +1.63(+3.52%)
Jun 09, 2021 46.43 46.67 46.06 46.19 6,080,680 -0.49(-1.06%)
Jun 08, 2021 46.56 47.05 46.08 46.69 4,395,579 -0.48(-1.03%)
Jun 07, 2021 47.42 47.64 47.06 47.17 3,500,135 -0.25(-0.53%)
Jun 04, 2021 47.36 47.62 47.14 47.42 3,615,835 +0.07(+0.15%)
Jun 03, 2021 46.51 47.37 46.38 47.35 5,320,971 +0.81(+1.75%)
Jun 02, 2021 45.77 46.63 45.42 46.54 4,829,024 +0.86(+1.87%)
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.