Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.44 -0.77 (-1.88%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 41.36 41.42 40.82 41.21 4,501,542 -0.27(-0.65%)
Dec 02, 2022 40.99 41.63 40.85 41.48 4,857,561 +0.17(+0.41%)
Dec 01, 2022 41.51 42.02 41.06 41.31 4,510,955 -0.19(-0.46%)
Nov 30, 2022 41.31 41.73 40.52 41.50 7,590,665 +0.42(+1.02%)
Nov 29, 2022 40.90 41.21 40.63 41.08 3,212,484 +0.27(+0.66%)
Nov 28, 2022 41.43 41.66 40.63 40.81 4,687,871 -0.85(-2.04%)
Nov 25, 2022 41.67 41.97 41.42 41.66 2,225,476 -0.10(-0.24%)
Nov 23, 2022 41.60 41.94 41.50 41.76 3,889,517 -0.03(-0.07%)
Nov 22, 2022 41.48 41.84 41.11 41.79 5,696,352 +1.20(+2.96%)
Nov 21, 2022 39.83 40.66 39.61 40.59 5,106,653 +0.84(+2.11%)
Nov 18, 2022 40.87 40.95 39.26 39.75 6,945,100 -0.38(-0.95%)
Nov 17, 2022 39.76 40.37 39.60 40.13 5,910,342 -0.26(-0.64%)
Nov 16, 2022 40.76 41.13 40.26 40.39 4,833,217 -0.26(-0.64%)
Nov 15, 2022 41.00 41.58 40.25 40.65 6,740,340 +0.11(+0.27%)
Nov 14, 2022 40.80 41.54 40.40 40.54 8,300,682 -0.24(-0.59%)
Nov 11, 2022 39.92 41.08 38.94 40.78 13,255,550 +2.74(+7.20%)
Nov 10, 2022 37.58 38.08 37.15 38.04 8,927,424 +1.58(+4.34%)
Nov 09, 2022 37.64 37.70 36.42 36.46 6,910,541 -1.38(-3.66%)
Nov 08, 2022 38.06 39.05 37.34 37.84 8,173,935 -0.30(-0.78%)
Nov 07, 2022 37.33 38.67 37.26 38.14 12,776,318 +1.50(+4.10%)
Nov 04, 2022 35.68 36.69 35.51 36.64 7,566,742 +1.31(+3.72%)
Nov 03, 2022 35.15 35.52 34.73 35.32 5,675,793 -0.07(-0.20%)
Nov 02, 2022 36.38 35.37 35.39 8,223,016 -0.44(-1.24%)
Nov 01, 2022 36.23 36.27 35.65 35.84 5,536,794 -0.24(-0.66%)
Oct 31, 2022 36.10 36.38 35.81 36.08 9,820,057 -0.08(-0.22%)
Oct 28, 2022 35.28 36.21 35.16 36.15 6,964,560 +0.90(+2.55%)
Oct 27, 2022 35.46 35.79 35.22 35.26 5,646,133 +0.16(+0.45%)
Oct 26, 2022 35.39 35.70 35.03 35.10 5,807,893 -0.01(-0.03%)
Oct 25, 2022 34.00 35.18 34.00 35.11 6,670,246 +0.82(+2.39%)
Oct 24, 2022 34.00 34.35 33.67 34.29 7,745,665 +0.39(+1.14%)
Oct 21, 2022 33.01 34.14 32.82 33.90 10,000,191 +0.93(+2.82%)
Oct 20, 2022 33.11 33.64 32.93 32.97 6,294,411 -0.03(-0.09%)
Oct 19, 2022 32.53 33.20 32.44 33.00 8,560,609 +0.29(+0.88%)
Oct 18, 2022 33.07 33.49 32.32 32.71 10,122,838 +0.10(+0.30%)
Oct 17, 2022 33.34 33.58 32.58 32.62 13,274,859 -0.24(-0.72%)
Oct 14, 2022 33.31 33.84 32.81 32.85 10,604,940 -0.41(-1.22%)
Oct 13, 2022 31.54 33.61 31.40 33.26 22,062,554 +1.69(+5.35%)
Oct 12, 2022 32.27 32.50 31.51 31.57 9,667,473 -0.66(-2.05%)
Oct 11, 2022 31.66 32.78 31.56 32.23 11,110,463 +0.76(+2.42%)
Oct 10, 2022 30.50 31.79 30.47 31.47 10,684,133 +1.30(+4.33%)
Oct 07, 2022 31.66 31.70 30.04 30.16 11,423,989 -1.71(-5.36%)
Oct 06, 2022 32.71 32.87 31.81 31.87 5,480,091 -0.90(-2.74%)
Oct 05, 2022 32.90 32.99 32.32 32.77 5,369,924 -0.23(-0.69%)
Oct 04, 2022 32.23 33.01 32.22 33.00 6,501,447 +0.95(+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.