Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.84 39.23 37.88 38.40 27,147,770 -2.31(-5.67%)
Mar 30, 2022 41.01 41.58 40.56 40.70 9,359,830 -0.31(-0.75%)
Mar 29, 2022 40.82 41.03 40.37 41.01 5,969,556 +0.54(+1.34%)
Mar 28, 2022 40.31 40.62 40.01 40.47 5,242,977 +0.06(+0.15%)
Mar 25, 2022 40.34 40.97 40.23 40.41 5,473,223 +0.09(+0.21%)
Mar 24, 2022 40.20 40.61 39.72 40.33 6,308,892 +0.24(+0.60%)
Mar 23, 2022 40.55 40.82 39.72 40.09 9,312,095 -0.59(-1.45%)
Mar 22, 2022 40.98 41.31 40.32 40.68 8,181,510 +0.04(+0.11%)
Mar 21, 2022 40.68 41.70 40.38 40.64 6,578,888 +0.02(+0.04%)
Mar 18, 2022 40.61 40.70 39.86 40.62 13,256,416 -0.10(-0.25%)
Mar 17, 2022 40.27 41.01 40.08 40.72 6,688,140 +0.09(+0.21%)
Mar 16, 2022 41.40 41.52 38.60 40.64 8,841,830 -0.68(-1.64%)
Mar 15, 2022 41.24 41.54 40.85 41.31 4,489,109 +0.22(+0.54%)
Mar 14, 2022 41.03 41.56 40.41 41.09 6,152,851 +0.40(+0.99%)
Mar 11, 2022 41.53 42.00 40.64 40.69 6,690,282 -0.54(-1.31%)
Mar 10, 2022 40.87 41.34 40.40 41.23 5,828,585 -0.04(-0.10%)
Mar 09, 2022 41.61 41.88 40.85 41.27 6,303,643 +0.56(+1.37%)
Mar 08, 2022 40.48 41.81 40.43 40.71 6,657,143 +0.41(+1.02%)
Mar 07, 2022 40.69 41.57 40.27 40.30 7,781,368 -0.63(-1.53%)
Mar 04, 2022 39.55 40.99 39.50 40.93 11,196,026 +0.86(+2.14%)
Mar 03, 2022 40.10 40.32 39.62 40.07 8,429,751 +0.49(+1.23%)
Mar 02, 2022 38.82 39.68 38.53 39.58 7,265,181 +0.98(+2.53%)
Mar 01, 2022 39.38 39.52 38.24 38.60 6,169,609 -0.93(-2.34%)
Feb 28, 2022 39.11 39.80 38.89 39.53 8,200,230 -0.09(-0.24%)
Feb 25, 2022 38.94 39.83 39.20 39.62 6,645,993 +0.80(+2.05%)
Feb 24, 2022 38.60 38.97 37.68 38.83 9,827,416 -0.16(-0.42%)
Feb 23, 2022 39.44 39.61 38.93 38.99 5,870,104 -0.28(-0.72%)
Feb 22, 2022 40.16 40.21 39.06 39.27 8,882,705 -0.70(-1.76%)
Feb 18, 2022 39.98 0 -0.17(-0.43%)
Feb 17, 2022 40.48 40.58 40.07 40.15 5,146,874 -0.51(-1.25%)
Feb 16, 2022 40.85 41.30 40.34 40.66 5,481,438 -0.36(-0.87%)
Feb 15, 2022 40.45 41.14 40.45 41.01 5,960,232 +0.80(+1.98%)
Feb 14, 2022 41.60 41.62 39.75 40.21 7,937,190 -1.14(-2.75%)
Feb 11, 2022 41.89 42.44 41.10 41.35 9,336,245 -0.44(-1.06%)
Feb 10, 2022 42.26 42.38 41.63 41.79 8,694,201 -0.65(-1.54%)
Feb 09, 2022 42.29 42.62 41.95 42.45 12,091,982 +0.17(+0.40%)
Feb 08, 2022 41.62 42.39 41.41 42.28 8,808,212 +0.74(+1.78%)
Feb 07, 2022 41.49 42.00 41.05 41.54 5,908,056 +0.27(+0.66%)
Feb 04, 2022 41.76 41.95 40.90 41.27 7,582,391 -0.76(-1.82%)
Feb 03, 2022 42.92 41.94 42.03 6,374,231 -0.77(-1.81%)
Feb 02, 2022 42.29 43.02 42.22 42.80 6,978,133 +0.56(+1.33%)
Feb 01, 2022 41.89 42.38 41.78 42.24 7,121,138 -0.01(-0.02%)
Jan 31, 2022 42.49 42.25 12,635,123 -0.59(-1.39%)
Jan 28, 2022 42.40 42.87 41.88 42.85 6,395,441 +0.39(+0.92%)
Jan 27, 2022 42.63 43.07 42.22 42.46 7,081,282 +0.20(+0.48%)
Jan 26, 2022 43.30 43.74 41.83 42.25 10,527,339 -1.04(-2.41%)
Jan 25, 2022 43.90 44.04 42.71 43.30 8,653,351 -1.18(-2.65%)
Jan 24, 2022 44.50 44.81 42.98 44.48 9,355,708 -0.10(-0.23%)
Jan 21, 2022 45.21 45.39 44.32 44.58 9,173,994 -0.58(-1.28%)
Jan 20, 2022 45.45 46.08 45.02 45.16 6,946,123 -0.30(-0.65%)
Jan 19, 2022 45.40 45.72 44.99 45.45 6,489,027 +0.01(+0.02%)
Jan 18, 2022 45.93 46.15 45.17 45.44 6,066,154 -0.66(-1.44%)
Jan 14, 2022 46.11 0 +0.09(+0.20%)
Jan 13, 2022 46.01 46.46 45.48 46.01 8,376,180 +0.24(+0.52%)
Jan 12, 2022 46.30 46.42 45.38 45.77 6,218,021 -0.36(-0.77%)
Jan 11, 2022 45.83 46.70 45.53 46.13 7,915,165 +0.51(+1.12%)
Jan 10, 2022 45.79 46.32 45.14 45.62 7,934,031 -0.09(-0.20%)
Jan 07, 2022 44.36 45.98 44.07 45.72 9,000,103 +1.19(+2.67%)
Jan 06, 2022 45.84 46.27 44.40 44.53 14,221,412 -1.32(-2.89%)
Jan 05, 2022 45.59 46.53 45.49 45.85 9,794,141 +0.44(+0.97%)
Jan 04, 2022 45.16 45.91 45.08 45.41 7,941,181 +0.36(+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.