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 (%)
May 31, 2022 39.17 39.88 38.78 39.48 9,093,759 +0.11(+0.27%)
May 27, 2022 38.88 39.41 38.69 39.38 5,471,436 +0.60(+1.56%)
May 26, 2022 38.67 39.19 38.61 38.77 8,060,617 +0.52(+1.37%)
May 25, 2022 37.88 38.48 37.58 38.25 6,154,625 +0.34(+0.90%)
May 24, 2022 37.82 37.98 37.19 37.91 5,872,690 -0.06(-0.17%)
May 23, 2022 37.25 38.20 37.19 37.97 7,646,518 +1.07(+2.91%)
May 20, 2022 36.80 36.97 35.78 36.90 8,180,138 +0.32(+0.86%)
May 19, 2022 36.54 36.98 35.82 36.58 9,237,202 -0.07(-0.20%)
May 18, 2022 39.35 39.39 36.52 36.66 17,025,094 -3.36(-8.39%)
May 17, 2022 39.40 40.03 38.90 40.01 7,962,221 +0.70(+1.79%)
May 16, 2022 38.89 39.62 38.43 39.31 5,524,537 +0.53(+1.38%)
May 13, 2022 38.73 38.91 38.26 38.78 6,493,668 +0.35(+0.90%)
May 12, 2022 38.60 38.79 37.80 38.43 7,351,566 -0.17(-0.44%)
May 11, 2022 38.74 39.43 38.48 38.60 6,980,444 +0.04(+0.09%)
May 10, 2022 39.55 39.82 38.16 38.56 9,091,192 -0.48(-1.23%)
May 09, 2022 39.06 39.65 38.78 39.04 9,996,239 -0.12(-0.32%)
May 06, 2022 38.80 40.33 38.73 39.17 11,940,820 +0.19(+0.48%)
May 05, 2022 39.43 39.49 38.62 38.98 8,856,403 -0.61(-1.53%)
May 04, 2022 38.24 39.68 37.68 39.59 10,312,043 +1.35(+3.54%)
May 03, 2022 38.10 38.54 37.75 38.23 7,826,605 +0.37(+0.99%)
May 02, 2022 37.96 38.28 37.22 37.86 8,637,222 +0.11(+0.28%)
Apr 29, 2022 39.60 39.73 37.70 37.75 13,308,881 -1.90(-4.78%)
Apr 28, 2022 39.60 39.97 39.27 39.65 6,801,010 +0.27(+0.68%)
Apr 27, 2022 40.00 40.10 39.08 39.38 7,791,707 -0.57(-1.43%)
Apr 26, 2022 40.16 40.87 39.94 39.95 6,795,838 -0.46(-1.15%)
Apr 25, 2022 40.26 40.51 39.32 40.41 7,381,859 -0.13(-0.33%)
Apr 22, 2022 41.51 41.67 40.51 40.55 6,690,791 -1.13(-2.71%)
Apr 21, 2022 41.60 42.09 41.16 41.68 7,980,636 +0.24(+0.58%)
Apr 20, 2022 40.83 41.63 40.77 41.44 6,349,194 +0.84(+2.06%)
Apr 19, 2022 39.79 40.65 39.76 40.60 6,034,055 +0.98(+2.47%)
Apr 18, 2022 39.81 40.04 39.45 39.62 4,131,727 -0.28(-0.69%)
Apr 14, 2022 39.76 40.45 39.73 39.90 5,941,007 +0.19(+0.47%)
Apr 13, 2022 39.55 41.95 39.23 39.71 13,486,886 +0.33(+0.84%)
Apr 12, 2022 39.66 40.04 39.22 39.38 5,804,117 -0.18(-0.45%)
Apr 11, 2022 40.50 41.19 39.49 39.56 8,644,808 -0.88(-2.18%)
Apr 08, 2022 40.23 40.77 39.84 40.44 6,923,913 +0.28(+0.69%)
Apr 07, 2022 39.56 40.25 38.91 40.16 10,698,930 +0.71(+1.81%)
Apr 06, 2022 38.48 39.85 38.34 39.45 11,792,453 +0.73(+1.89%)
Apr 05, 2022 38.30 38.95 38.30 38.72 8,882,416 +0.08(+0.21%)
Apr 04, 2022 39.03 39.22 38.20 38.64 10,956,934 -0.41(-1.05%)
Apr 01, 2022 39.66 39.86 38.45 39.05 16,857,334 -0.81(-2.03%)
Mar 31, 2022 40.33 40.73 39.33 39.86 26,150,308 -2.40(-5.67%)
Mar 30, 2022 42.58 43.17 42.11 42.26 9,015,932 -0.32(-0.75%)
Mar 29, 2022 42.37 42.60 41.91 42.58 5,750,223 +0.56(+1.34%)
Mar 28, 2022 41.85 42.17 41.54 42.02 5,050,339 +0.06(+0.15%)
Mar 25, 2022 41.87 42.54 41.77 41.95 5,272,126 +0.09(+0.21%)
Mar 24, 2022 41.73 42.16 41.23 41.87 6,077,091 +0.25(+0.60%)
Mar 23, 2022 42.10 42.38 41.23 41.62 8,969,950 -0.61(-1.45%)
Mar 22, 2022 42.54 42.88 41.86 42.23 7,880,905 +0.04(+0.11%)
Mar 21, 2022 42.23 43.29 41.92 42.19 6,337,166 +0.02(+0.04%)
Mar 18, 2022 42.16 42.25 41.38 42.17 12,769,349 -0.11(-0.25%)
Mar 17, 2022 41.80 42.58 41.61 42.28 6,442,405 +0.09(+0.21%)
Mar 16, 2022 42.98 43.10 40.07 42.19 8,516,964 -0.70(-1.64%)
Mar 15, 2022 42.81 43.12 42.40 42.89 4,324,170 +0.23(+0.54%)
Mar 14, 2022 42.60 43.14 41.95 42.66 5,926,783 +0.42(+0.99%)
Mar 11, 2022 43.11 43.60 42.19 42.24 6,444,468 -0.56(-1.31%)
Mar 10, 2022 42.43 42.91 41.94 42.80 5,614,431 -0.04(-0.10%)
Mar 09, 2022 43.19 43.48 42.41 42.84 6,072,035 +0.58(+1.37%)
Mar 08, 2022 42.03 43.41 41.97 42.27 6,412,546 +0.43(+1.02%)
Mar 07, 2022 42.24 43.16 41.80 41.84 7,495,465 -0.65(-1.53%)
Mar 04, 2022 41.06 42.55 41.00 42.49 10,784,662 +0.89(+2.14%)
Mar 03, 2022 41.63 41.86 41.13 41.60 8,120,025 +0.51(+1.24%)
Mar 02, 2022 40.30 41.20 40.00 41.09 6,998,244 +1.02(+2.53%)
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.