Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 39.61 39.74 37.71 37.76 13,306,452 -1.90(-4.78%)
Apr 28, 2022 39.61 39.98 39.28 39.66 6,799,768 +0.27(+0.68%)
Apr 27, 2022 40.00 40.11 39.09 39.39 7,790,285 -0.57(-1.43%)
Apr 26, 2022 40.16 40.88 39.95 39.96 6,794,597 -0.46(-1.15%)
Apr 25, 2022 40.27 40.52 39.33 40.42 7,380,511 -0.13(-0.33%)
Apr 22, 2022 41.52 41.68 40.52 40.56 6,689,570 -1.13(-2.71%)
Apr 21, 2022 41.61 42.10 41.17 41.69 7,979,179 +0.24(+0.58%)
Apr 20, 2022 40.84 41.63 40.78 41.45 6,348,035 +0.84(+2.06%)
Apr 19, 2022 39.80 40.66 39.77 40.61 6,032,954 +0.98(+2.47%)
Apr 18, 2022 39.82 40.05 39.46 39.63 4,130,973 -0.28(-0.69%)
Apr 14, 2022 39.77 40.45 39.74 39.91 5,939,923 +0.19(+0.47%)
Apr 13, 2022 39.56 41.95 39.24 39.72 13,484,424 +0.33(+0.84%)
Apr 12, 2022 39.66 40.04 39.23 39.39 5,803,058 -0.18(-0.45%)
Apr 11, 2022 40.51 41.20 39.50 39.57 8,643,230 -0.88(-2.18%)
Apr 08, 2022 40.23 40.78 39.85 40.45 6,922,649 +0.28(+0.69%)
Apr 07, 2022 39.57 40.26 38.91 40.17 10,696,977 +0.71(+1.81%)
Apr 06, 2022 38.49 39.86 38.35 39.46 11,790,301 +0.73(+1.89%)
Apr 05, 2022 38.31 38.96 38.31 38.73 8,880,795 +0.08(+0.21%)
Apr 04, 2022 39.04 39.23 38.20 38.65 10,954,934 -0.41(-1.05%)
Apr 01, 2022 39.66 39.87 38.45 39.06 16,854,256 -0.81(-2.03%)
Mar 31, 2022 40.33 40.73 39.34 39.87 26,145,534 -2.40(-5.67%)
Mar 30, 2022 42.59 43.17 42.11 42.27 9,014,286 -0.32(-0.75%)
Mar 29, 2022 42.38 42.60 41.92 42.59 5,749,174 +0.56(+1.33%)
Mar 28, 2022 41.86 42.18 41.54 42.02 5,049,417 +0.06(+0.15%)
Mar 25, 2022 41.88 42.55 41.78 41.96 5,271,164 +0.09(+0.21%)
Mar 24, 2022 41.74 42.17 41.24 41.87 6,075,982 +0.25(+0.60%)
Mar 23, 2022 42.10 42.39 41.24 41.62 8,968,313 -0.61(-1.45%)
Mar 22, 2022 42.55 42.89 41.86 42.24 7,879,467 +0.04(+0.11%)
Mar 21, 2022 42.24 43.30 41.93 42.19 6,336,009 +0.02(+0.04%)
Mar 18, 2022 42.17 42.26 41.38 42.18 12,767,018 -0.11(-0.25%)
Mar 17, 2022 41.81 42.58 41.61 42.28 6,441,229 +0.09(+0.21%)
Mar 16, 2022 42.99 43.11 40.07 42.19 8,515,409 -0.70(-1.64%)
Mar 15, 2022 42.82 43.13 42.41 42.90 4,323,381 +0.23(+0.54%)
Mar 14, 2022 42.60 43.15 41.96 42.67 5,925,701 +0.42(+0.99%)
Mar 11, 2022 43.12 43.61 42.19 42.25 6,443,292 -0.56(-1.31%)
Mar 10, 2022 42.43 42.92 41.94 42.81 5,613,407 -0.04(-0.10%)
Mar 09, 2022 43.20 43.49 42.42 42.85 6,070,927 +0.58(+1.37%)
Mar 08, 2022 42.03 43.41 41.98 42.27 6,411,376 +0.43(+1.02%)
Mar 07, 2022 42.25 43.16 41.81 41.85 7,494,097 -0.65(-1.53%)
Mar 04, 2022 41.06 42.56 41.01 42.50 10,782,693 +0.89(+2.14%)
Mar 03, 2022 41.64 41.86 41.13 41.61 8,118,543 +0.51(+1.24%)
Mar 02, 2022 40.31 41.21 40.00 41.10 6,996,967 +1.02(+2.53%)
Mar 01, 2022 40.88 41.04 39.71 40.08 5,941,841 -0.96(-2.34%)
Feb 28, 2022 40.61 41.32 40.38 41.05 7,897,495 -0.10(-0.24%)
Feb 25, 2022 40.43 41.36 40.70 41.14 6,400,638 +0.83(+2.05%)
Feb 24, 2022 40.08 40.47 39.12 40.31 9,464,609 -0.17(-0.42%)
Feb 23, 2022 40.95 41.13 40.42 40.48 5,653,392 -0.29(-0.72%)
Feb 22, 2022 41.70 41.75 40.56 40.78 8,554,775 -0.73(-1.76%)
Feb 18, 2022 41.51 0 -0.18(-0.43%)
Feb 17, 2022 42.03 42.14 41.61 41.69 4,956,862 -0.53(-1.25%)
Feb 16, 2022 42.42 42.89 41.89 42.21 5,279,020 -0.37(-0.87%)
Feb 15, 2022 42.00 42.72 42.00 42.58 5,740,133 +0.83(+1.98%)
Feb 14, 2022 43.19 43.22 41.28 41.76 7,644,086 -1.18(-2.75%)
Feb 11, 2022 43.50 44.07 42.68 42.94 8,991,477 -0.46(-1.06%)
Feb 10, 2022 43.88 44.01 43.23 43.40 8,373,142 -0.68(-1.54%)
Feb 09, 2022 43.92 44.25 43.55 44.07 11,645,450 +0.18(+0.40%)
Feb 08, 2022 43.22 44.01 43.00 43.90 8,482,943 +0.77(+1.78%)
Feb 07, 2022 43.08 43.61 42.62 43.13 5,689,884 +0.28(+0.66%)
Feb 04, 2022 43.36 43.55 42.47 42.85 7,302,389 -0.79(-1.82%)
Feb 03, 2022 44.57 43.55 43.64 6,138,844 -0.80(-1.81%)
Feb 02, 2022 43.92 44.66 43.84 44.44 6,720,445 +0.58(+1.33%)
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.