Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.75 -0.56 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 21.70 21.87 21.40 21.75 15,237,000 -0.56(-2.51%)
Feb 20, 2024 21.77 22.47 21.75 22.31 10,811,153 +0.33(+1.50%)
Feb 16, 2024 21.99 22.11 21.78 21.98 10,218,328 -0.06(-0.27%)
Feb 15, 2024 21.38 22.13 21.38 22.04 8,228,510 +0.74(+3.48%)
Feb 14, 2024 21.36 21.68 21.18 21.30 9,174,521 -0.01(-0.05%)
Feb 13, 2024 22.30 22.29 21.10 21.31 14,872,407 -1.07(-4.77%)
Feb 12, 2024 22.10 22.70 22.00 22.38 9,001,340 +0.39(+1.75%)
Feb 09, 2024 22.27 22.37 21.91 21.99 9,049,166 -0.30(-1.33%)
Feb 08, 2024 22.55 22.66 22.22 22.29 8,105,157 -0.26(-1.16%)
Feb 07, 2024 22.99 23.50 22.52 22.55 9,246,829 -0.30(-1.32%)
Feb 06, 2024 21.87 22.90 21.76 22.85 10,402,181 +0.94(+4.29%)
Feb 05, 2024 22.21 22.26 21.55 21.91 12,237,457 -0.47(-2.12%)
Feb 02, 2024 22.78 22.81 22.22 22.39 11,446,003 -0.60(-2.62%)
Feb 01, 2024 22.46 23.09 22.04 22.99 14,488,175 +0.67(+3.01%)
Jan 31, 2024 22.58 23.06 22.22 22.32 60,920,824 -0.19(-0.83%)
Jan 30, 2024 22.33 22.74 22.16 22.50 11,820,121 +0.04(+0.18%)
Jan 29, 2024 22.59 22.60 22.08 22.47 12,338,909 -0.13(-0.57%)
Jan 26, 2024 22.91 23.16 22.52 22.59 10,265,324 -0.26(-1.13%)
Jan 25, 2024 22.27 22.86 21.82 22.85 14,868,703 +0.73(+3.31%)
Jan 24, 2024 22.62 22.68 22.04 22.12 9,348,879 -0.21(-0.93%)
Jan 23, 2024 22.48 22.73 21.99 22.33 10,438,359 +0.02(+0.09%)
Jan 22, 2024 21.76 22.37 21.52 22.31 10,781,518 +0.55(+2.55%)
Jan 19, 2024 21.81 21.92 21.34 21.75 13,973,854 -0.15(-0.68%)
Jan 18, 2024 21.84 21.95 21.48 21.90 12,887,592 -0.02(-0.09%)
Jan 17, 2024 22.38 22.53 21.78 21.92 13,211,350 -0.69(-3.06%)
Jan 16, 2024 22.91 22.95 22.43 22.61 13,800,290 -0.40(-1.72%)
Jan 12, 2024 23.70 23.93 22.92 23.01 17,644,844 -0.75(-3.16%)
Jan 11, 2024 24.23 24.65 23.71 23.76 15,596,900 -0.64(-2.63%)
Jan 10, 2024 25.03 25.05 24.17 24.40 15,533,647 -0.67(-2.68%)
Jan 09, 2024 25.21 25.34 24.55 25.08 18,140,526 -0.27(-1.05%)
Jan 08, 2024 24.49 25.58 24.23 25.34 24,270,720 +0.61(+2.48%)
Jan 05, 2024 23.89 24.73 23.26 24.73 26,210,682 +0.74(+3.09%)
Jan 04, 2024 23.92 24.03 22.33 23.99 61,242,240 -1.30(-5.12%)
Jan 03, 2024 26.08 26.11 25.18 25.28 22,302,382 -1.07(-4.05%)
Jan 02, 2024 25.78 26.75 25.62 26.35 12,715,351 +0.53(+2.07%)
Dec 29, 2023 26.14 26.33 25.46 25.82 10,982,400 -0.48(-1.84%)
Dec 28, 2023 26.29 26.72 26.09 26.30 7,987,338 -0.04(-0.15%)
Dec 27, 2023 26.42 26.46 26.16 26.34 8,356,401 +0.03(+0.11%)
Dec 26, 2023 25.99 26.43 25.90 26.31 10,296,013 +0.39(+1.49%)
Dec 22, 2023 25.75 26.27 25.51 25.93 9,888,025 +0.16(+0.61%)
Dec 21, 2023 25.28 25.88 25.15 25.77 10,784,745 +0.65(+2.60%)
Dec 20, 2023 25.72 25.94 25.11 25.12 10,449,603 -0.62(-2.42%)
Dec 19, 2023 24.72 25.79 24.69 25.74 12,638,458 +1.04(+4.20%)
Dec 18, 2023 24.98 25.02 24.46 24.70 11,327,098 -0.22(-0.87%)
Dec 15, 2023 25.12 25.38 24.65 24.92 22,698,516 +0.06(+0.24%)
Dec 14, 2023 24.72 25.57 24.66 24.86 23,343,896 +0.50(+2.07%)
Dec 13, 2023 22.62 24.38 22.37 24.35 19,256,688 +1.68(+7.41%)
Dec 12, 2023 22.74 23.40 22.34 22.67 18,960,520 -0.07(-0.30%)
Dec 11, 2023 23.17 23.40 22.25 22.74 18,462,730 -0.16(-0.69%)
Dec 08, 2023 22.69 23.16 22.47 22.90 17,763,084 +0.25(+1.09%)
Dec 07, 2023 21.26 23.00 21.08 22.65 27,367,402 +1.51(+7.16%)
Dec 06, 2023 20.35 21.42 20.17 21.14 14,276,883 +0.86(+4.24%)
Dec 05, 2023 20.50 20.59 20.17 20.28 9,031,316 -0.28(-1.35%)
Dec 04, 2023 20.49 20.84 20.29 20.56 9,762,775 +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.