Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.66 +0.64 (+3.02%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 43.49 44.00 43.38 43.86 6,858,169 -0.01(-0.02%)
Jan 31, 2022 44.12 43.87 12,168,534 -0.62(-1.39%)
Jan 28, 2022 44.03 44.52 43.48 44.49 6,159,270 +0.41(+0.92%)
Jan 27, 2022 44.27 44.73 43.84 44.08 6,819,785 +0.21(+0.48%)
Jan 26, 2022 44.96 45.41 43.43 43.87 10,138,587 -1.08(-2.41%)
Jan 25, 2022 45.58 45.73 44.34 44.96 8,333,800 -1.23(-2.65%)
Jan 24, 2022 46.21 46.53 44.63 46.18 9,010,221 -0.11(-0.23%)
Jan 21, 2022 46.95 47.13 46.02 46.29 8,835,218 -0.60(-1.28%)
Jan 20, 2022 47.20 47.85 46.75 46.89 6,689,617 -0.31(-0.65%)
Jan 19, 2022 47.14 47.47 46.71 47.20 6,249,401 +0.01(+0.02%)
Jan 18, 2022 47.69 47.92 46.90 47.19 5,842,143 -0.69(-1.44%)
Jan 14, 2022 47.87 0 +0.10(+0.20%)
Jan 13, 2022 47.78 48.24 47.22 47.78 8,066,865 +0.25(+0.52%)
Jan 12, 2022 48.08 48.20 47.12 47.53 5,988,403 -0.37(-0.77%)
Jan 11, 2022 47.59 48.49 47.27 47.90 7,622,875 +0.53(+1.12%)
Jan 10, 2022 47.55 48.10 46.87 47.37 7,641,044 -0.10(-0.20%)
Jan 07, 2022 46.06 47.74 45.76 47.47 8,667,748 +1.23(+2.67%)
Jan 06, 2022 47.60 48.04 46.10 46.23 13,696,245 -1.38(-2.89%)
Jan 05, 2022 47.34 48.31 47.24 47.61 9,432,463 +0.46(+0.97%)
Jan 04, 2022 46.89 47.67 46.81 47.15 7,647,930 +0.37(+0.79%)
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.