Skip to main content

Walgreens Boots Alliance (NQ: WBA )

23.16 +0.25 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 22.95 23.42 22.72 23.16 17,558,962 +0.25(+1.09%)
Dec 07, 2023 21.50 23.26 21.32 22.91 27,060,454 +1.53(+7.16%)
Dec 06, 2023 20.58 21.66 20.40 21.38 14,116,756 +0.87(+4.24%)
Dec 05, 2023 20.73 20.82 20.40 20.51 8,930,023 -0.28(-1.35%)
Dec 04, 2023 20.72 21.08 20.52 20.79 9,653,278 +0.00(+0.00%)
Dec 01, 2023 19.95 20.82 19.75 20.79 12,358,067 +0.85(+4.26%)
Nov 30, 2023 19.99 20.11 19.68 19.94 12,936,024 -0.04(-0.20%)
Nov 29, 2023 20.03 20.47 19.92 19.98 11,249,438 +0.00(+0.00%)
Nov 28, 2023 20.10 20.16 19.75 19.98 12,549,881 -0.13(-0.65%)
Nov 27, 2023 20.85 20.90 20.07 20.11 12,129,130 -0.74(-3.55%)
Nov 24, 2023 20.78 20.98 20.58 20.85 4,317,313 +0.16(+0.77%)
Nov 22, 2023 21.08 21.09 20.60 20.69 7,682,276 -0.29(-1.38%)
Nov 21, 2023 20.95 21.12 20.53 20.98 7,686,733 -0.05(-0.24%)
Nov 20, 2023 21.14 21.26 20.61 21.03 10,668,604 -0.19(-0.90%)
Nov 17, 2023 20.95 21.28 20.80 21.22 11,981,842 +0.47(+2.27%)
Nov 16, 2023 21.52 21.67 20.60 20.75 10,732,841 -0.80(-3.71%)
Nov 15, 2023 21.19 22.07 21.18 21.55 11,538,988 +0.46(+2.18%)
Nov 14, 2023 20.45 21.30 20.45 21.09 10,730,058 +0.92(+4.56%)
Nov 13, 2023 20.26 20.41 20.00 20.17 9,613,975 -0.11(-0.54%)
Nov 10, 2023 20.10 20.32 19.88 20.28 9,024,171 +0.30(+1.52%)
Nov 09, 2023 20.60 20.66 19.89 19.98 8,470,096 -0.54(-2.62%)
Nov 08, 2023 21.10 21.11 20.45 20.51 8,245,404 -0.63(-3.00%)
Nov 07, 2023 21.30 21.44 21.11 21.15 6,817,090 -0.12(-0.55%)
Nov 06, 2023 21.56 21.65 21.20 21.27 7,829,223 -0.33(-1.54%)
Nov 03, 2023 21.33 21.71 21.14 21.60 8,576,057 +0.60(+2.84%)
Nov 02, 2023 20.25 21.12 20.22 21.00 9,527,340 +0.85(+4.22%)
Nov 01, 2023 20.49 20.54 19.67 20.15 16,535,459 -0.44(-2.13%)
Oct 31, 2023 20.56 20.74 20.25 20.59 12,135,632 -0.02(-0.09%)
Oct 30, 2023 20.76 20.91 20.21 20.61 9,457,762 -0.04(-0.19%)
Oct 27, 2023 21.34 21.56 20.54 20.65 9,426,557 -0.55(-2.58%)
Oct 26, 2023 21.21 21.74 21.06 21.20 9,038,099 +0.03(+0.14%)
Oct 25, 2023 20.77 21.19 20.49 21.17 10,651,764 +0.29(+1.40%)
Oct 24, 2023 21.51 21.67 20.88 20.88 10,394,193 -0.58(-2.69%)
Oct 23, 2023 21.37 22.01 20.89 21.45 20,391,168 +0.68(+3.29%)
Oct 20, 2023 20.37 20.96 20.01 20.77 13,876,355 +0.29(+1.43%)
Oct 19, 2023 20.70 21.13 20.44 20.48 11,115,852 -0.28(-1.36%)
Oct 18, 2023 22.19 22.26 20.71 20.76 17,954,898 -1.56(-7.00%)
Oct 17, 2023 22.14 22.58 22.13 22.32 12,986,409 +0.07(+0.31%)
Oct 16, 2023 22.72 23.01 21.88 22.25 16,114,771 -0.46(-2.02%)
Oct 13, 2023 23.56 24.06 22.52 22.71 21,478,260 -0.92(-3.89%)
Oct 12, 2023 23.15 23.70 22.10 23.63 36,047,348 +1.55(+7.04%)
Oct 11, 2023 22.67 23.40 21.91 22.08 18,051,640 +0.21(+0.98%)
Oct 10, 2023 21.82 22.12 21.69 21.86 7,925,469 +0.11(+0.49%)
Oct 09, 2023 21.31 21.78 21.30 21.76 7,796,192 +0.45(+2.11%)
Oct 06, 2023 21.55 21.57 20.91 21.31 10,087,532 -0.36(-1.67%)
Oct 05, 2023 21.63 22.08 21.54 21.67 8,436,589 -0.11(-0.49%)
Oct 04, 2023 22.12 22.15 21.32 21.77 11,266,561 -0.25(-1.15%)
Oct 03, 2023 21.87 22.17 21.76 22.03 13,395,333 +0.13(+0.58%)
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.