Walgreens Boots Alliance (NQ: WBA )

54.30 USD +0.11 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 54.12 54.39 53.45 54.30 4,473,777 +0.11(+0.20%)
Jan 13, 2022 54.19 54.72 53.56 54.19 7,112,225 +0.28(+0.52%)
Jan 12, 2022 54.53 54.67 53.45 53.91 5,279,730 -0.42(-0.77%)
Jan 11, 2022 53.98 55.00 53.62 54.33 6,720,777 +0.60(+1.12%)
Jan 10, 2022 53.93 54.55 53.16 53.73 6,736,796 -0.11(-0.20%)
Jan 07, 2022 52.24 54.15 51.90 53.84 7,641,999 +1.40(+2.67%)
Jan 06, 2022 53.99 54.49 52.29 52.44 12,075,419 -1.56(-2.89%)
Jan 05, 2022 53.69 54.80 53.58 54.00 8,316,217 +0.52(+0.97%)
Jan 04, 2022 53.18 54.07 53.09 53.48 6,742,867 +0.42(+0.79%)
Jan 03, 2022 52.26 53.18 52.16 53.06 7,643,469 +0.90(+1.73%)
Dec 31, 2021 51.90 52.42 51.83 52.16 3,406,669 +0.17(+0.33%)
Dec 30, 2021 52.36 52.91 51.94 51.99 3,652,884 -0.26(-0.50%)
Dec 29, 2021 51.45 52.31 51.28 52.25 5,116,787 +4.65(+9.76%)
Dec 28, 2021 50.73 51.62 47.60 47.60 3,736,070 -3.13(-6.17%)
Dec 27, 2021 50.41 50.92 50.32 50.73 5,219,196 +0.25(+0.50%)
Dec 23, 2021 50.72 50.94 50.46 50.48 2,898,616 +0.07(+0.14%)
Dec 22, 2021 49.97 50.80 49.79 50.41 4,791,479 +0.45(+0.90%)
Dec 21, 2021 49.13 50.19 48.40 49.96 5,077,992 +1.13(+2.31%)
Dec 20, 2021 48.38 48.89 47.90 48.83 4,307,518 -0.02(-0.04%)
Dec 17, 2021 49.06 49.62 48.68 48.85 9,628,071 -0.41(-0.83%)
Dec 16, 2021 48.50 50.15 48.50 49.26 5,551,400 -0.40(-0.81%)
Dec 15, 2021 49.48 49.72 48.53 49.66 5,443,284 +2.06(+4.32%)
Dec 14, 2021 49.14 50.46 47.60 47.60 5,314,357 -1.54(-3.13%)
Dec 13, 2021 49.67 50.13 48.67 49.14 4,528,869 -0.36(-0.73%)
Dec 10, 2021 49.61 49.94 49.09 49.50 4,121,612 +0.33(+0.67%)
Dec 09, 2021 48.40 49.60 48.02 49.17 6,369,728 +0.67(+1.38%)
Dec 08, 2021 48.34 48.81 48.17 48.50 5,329,261 +0.27(+0.56%)
Dec 07, 2021 48.44 48.91 48.07 48.23 6,453,154 -0.07(-0.14%)
Dec 06, 2021 46.89 48.76 46.75 48.30 8,991,728 +1.77(+3.80%)
Dec 03, 2021 44.86 46.58 44.51 46.53 12,772,886 +1.91(+4.28%)
Dec 02, 2021 44.24 44.99 43.62 44.62 5,757,558 +0.90(+2.06%)
Dec 01, 2021 45.30 45.70 43.69 43.72 6,258,294 -1.08(-2.41%)
Nov 30, 2021 46.06 46.51 44.41 44.80 13,236,684 -1.28(-2.78%)
Nov 29, 2021 46.11 46.51 45.50 46.08 8,872,134 +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 +0.02(+0.04%)
Nov 17, 2021 48.40 48.66 47.62 47.80 8,639,939 -0.77(-1.59%)
Nov 16, 2021 49.33 49.35 48.53 48.57 3,971,248 -0.65(-1.32%)
Nov 15, 2021 49.69 49.90 49.04 49.22 3,487,029 -0.32(-0.65%)
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%)
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.