Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.950 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 9.020 9.065 8.790 8.950 14,877,978 -0.03(-0.33%)
Dec 02, 2024 9.000 9.070 8.870 8.980 18,647,848 -0.04(-0.44%)
Nov 29, 2024 9.080 9.190 8.982 9.020 10,056,968 -0.04(-0.44%)
Nov 27, 2024 8.770 9.080 8.770 9.060 13,828,933 +0.33(+3.78%)
Nov 26, 2024 8.955 8.970 8.655 8.730 17,433,580 -0.33(-3.64%)
Nov 25, 2024 8.735 9.150 8.690 9.060 29,636,624 +0.40(+4.62%)
Nov 22, 2024 8.330 8.685 8.210 8.660 20,106,618 +0.36(+4.34%)
Nov 21, 2024 8.260 8.330 8.080 8.300 19,333,020 +0.06(+0.73%)
Nov 20, 2024 8.240 8.330 8.110 8.240 25,739,160 -0.05(-0.60%)
Nov 19, 2024 8.520 8.680 8.250 8.290 22,434,646 -0.37(-4.27%)
Nov 18, 2024 8.250 8.950 8.200 8.660 25,241,248 +0.43(+5.22%)
Nov 15, 2024 8.628 8.638 8.211 8.230 22,862,502 -0.32(-3.75%)
Nov 14, 2024 8.822 8.851 8.487 8.550 20,181,610 -0.21(-2.44%)
Nov 13, 2024 8.764 8.977 8.715 8.764 17,253,510 +0.02(+0.22%)
Nov 12, 2024 8.977 9.103 8.647 8.744 23,069,314 -0.37(-4.05%)
Nov 11, 2024 8.880 9.273 8.769 9.113 20,975,514 +0.31(+3.53%)
Nov 08, 2024 8.977 9.113 8.783 8.803 21,737,918 -0.19(-2.16%)
Nov 07, 2024 9.103 9.307 8.977 8.997 19,742,156 +0.04(+0.43%)
Nov 06, 2024 9.540 9.560 8.938 8.958 22,320,264 -0.38(-4.05%)
Nov 05, 2024 9.016 9.336 8.900 9.336 18,873,410 +0.28(+3.11%)
Nov 04, 2024 9.230 9.404 9.031 9.055 12,613,401 -0.13(-1.37%)
Nov 01, 2024 9.278 9.288 9.079 9.181 12,560,411 +0.00(+0.00%)
Oct 31, 2024 8.968 9.220 8.812 9.181 17,562,342 +0.21(+2.38%)
Oct 30, 2024 9.016 9.167 8.958 8.968 13,910,851 -0.11(-1.18%)
Oct 29, 2024 9.065 9.385 8.987 9.074 18,323,344 -0.09(-0.95%)
Oct 28, 2024 9.103 9.267 9.011 9.162 16,766,038 +0.17(+1.94%)
Oct 25, 2024 9.094 9.293 8.977 8.987 18,559,524 -0.08(-0.86%)
Oct 24, 2024 9.113 9.302 8.997 9.065 20,096,042 -0.01(-0.11%)
Oct 23, 2024 9.395 9.444 8.987 9.074 26,988,772 -0.37(-3.91%)
Oct 22, 2024 10.09 10.23 9.336 9.443 38,406,860 -0.70(-6.89%)
Oct 21, 2024 10.46 10.48 10.13 10.14 20,572,892 -0.33(-3.15%)
Oct 18, 2024 10.36 10.57 10.02 10.47 22,490,354 +0.13(+1.22%)
Oct 17, 2024 10.65 10.73 10.04 10.35 33,128,988 -0.40(-3.70%)
Oct 16, 2024 10.16 10.78 9.948 10.74 51,302,616 +0.63(+6.24%)
Oct 15, 2024 9.317 10.33 9.317 10.11 91,169,888 +1.38(+15.78%)
Oct 14, 2024 9.006 9.171 8.652 8.735 34,576,804 -0.20(-2.28%)
Oct 11, 2024 8.638 9.006 8.550 8.938 20,477,632 +0.17(+1.99%)
Oct 10, 2024 8.638 8.773 8.550 8.764 15,956,999 +0.12(+1.35%)
Oct 09, 2024 8.764 8.900 8.608 8.647 19,039,564 -0.16(-1.87%)
Oct 08, 2024 8.560 8.822 8.492 8.812 18,638,318 +0.20(+2.37%)
Oct 07, 2024 8.511 8.638 8.414 8.608 14,669,641 +0.15(+1.72%)
Oct 04, 2024 8.589 8.667 8.453 8.463 16,584,141 +0.05(+0.58%)
Oct 03, 2024 8.376 8.437 8.269 8.414 14,380,337 -0.03(-0.34%)
Oct 02, 2024 8.502 8.773 8.434 8.444 16,122,041 +0.00(+0.00%)
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.