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 (%)
Feb 26, 2021 41.64 41.66 40.77 41.09 10,999,042 -0.29(-0.70%)
Feb 25, 2021 42.07 42.77 41.26 41.38 6,184,767 -0.77(-1.83%)
Feb 24, 2021 41.39 42.22 41.14 42.16 4,975,981 +0.65(+1.57%)
Feb 23, 2021 41.67 41.71 40.99 41.50 5,603,938 -0.39(-0.92%)
Feb 22, 2021 41.80 42.16 41.50 41.89 5,105,503 +0.00(+0.00%)
Feb 19, 2021 42.03 42.44 41.84 41.89 4,164,122 -0.05(-0.12%)
Feb 18, 2021 41.91 42.39 41.57 41.94 5,436,064 -0.15(-0.35%)
Feb 17, 2021 41.43 42.22 41.27 42.09 5,792,241 +0.36(+0.85%)
Feb 16, 2021 42.80 43.08 41.55 41.73 7,125,800 -1.05(-2.46%)
Feb 12, 2021 42.61 43.06 42.46 42.79 3,344,911 +0.22(+0.52%)
Feb 11, 2021 43.93 43.99 42.14 42.56 6,951,523 -1.27(-2.89%)
Feb 10, 2021 42.84 43.88 42.51 43.83 8,361,510 +1.37(+3.22%)
Feb 09, 2021 42.32 42.93 42.08 42.46 6,161,487 +0.06(+0.14%)
Feb 08, 2021 42.36 42.62 41.91 42.40 4,392,578 +0.10(+0.24%)
Feb 05, 2021 42.17 42.46 41.82 42.30 5,055,224 +0.46(+1.10%)
Feb 04, 2021 41.55 42.06 41.20 41.84 4,091,203 +0.31(+0.76%)
Feb 03, 2021 41.03 41.82 40.78 41.53 6,124,602 +0.39(+0.95%)
Feb 02, 2021 41.82 41.83 40.57 41.14 6,490,604 -0.33(-0.80%)
Feb 01, 2021 42.30 42.74 41.44 41.47 7,922,109 -1.21(-2.83%)
Jan 29, 2021 42.67 43.66 42.34 42.68 12,351,104 -0.37(-0.85%)
Jan 28, 2021 42.93 44.12 42.84 43.04 7,399,186 -0.42(-0.98%)
Jan 27, 2021 43.75 47.13 42.86 43.47 18,761,780 +1.69(+4.05%)
Jan 26, 2021 40.56 41.86 40.38 41.78 6,294,375 +1.16(+2.86%)
Jan 25, 2021 39.65 40.71 39.32 40.61 6,384,030 +0.31(+0.78%)
Jan 22, 2021 39.77 40.31 39.18 40.30 5,510,090 +0.32(+0.81%)
Jan 21, 2021 40.59 40.68 39.66 39.97 6,622,508 -0.87(-2.12%)
Jan 20, 2021 40.73 40.91 39.97 40.84 6,743,822 -0.05(-0.12%)
Jan 19, 2021 41.84 41.84 40.70 40.89 6,897,571 -0.65(-1.57%)
Jan 15, 2021 41.36 41.84 41.13 41.55 8,774,462 -0.34(-0.81%)
Jan 14, 2021 41.78 42.17 41.25 41.89 8,735,466 +0.32(+0.78%)
Jan 13, 2021 41.64 42.08 40.53 41.56 12,059,788 +0.83(+2.04%)
Jan 12, 2021 40.76 41.16 40.19 40.73 7,830,183 +0.22(+0.55%)
Jan 11, 2021 38.84 40.63 38.71 40.51 13,212,547 +2.11(+5.51%)
Jan 08, 2021 38.26 39.47 37.89 38.40 11,651,672 -0.04(-0.11%)
Jan 07, 2021 37.40 39.67 36.61 38.44 18,304,314 +1.89(+5.18%)
Jan 06, 2021 35.85 36.88 35.56 36.54 14,703,952 +1.59(+4.54%)
Jan 05, 2021 35.24 35.70 34.62 34.96 8,744,873 -0.20(-0.58%)
Jan 04, 2021 34.11 35.30 33.92 35.16 10,707,435 +1.29(+3.81%)
Dec 31, 2020 33.87 33.87 33.87 4,935,845 +0.46(+1.37%)
Dec 30, 2020 33.56 33.74 33.28 33.41 4,935,845 -0.06(-0.18%)
Dec 29, 2020 33.81 34.26 33.33 33.47 4,708,305 -0.21(-0.63%)
Dec 28, 2020 33.70 34.23 33.38 33.68 5,543,625 +0.03(+0.10%)
Dec 24, 2020 33.93 34.00 33.18 33.65 3,153,215 -0.21(-0.63%)
Dec 23, 2020 33.52 34.17 33.49 33.86 4,941,439 +0.51(+1.53%)
Dec 22, 2020 34.48 34.49 33.27 33.35 9,514,573 -1.19(-3.44%)
Dec 21, 2020 34.44 34.84 34.11 34.54 5,648,438 -0.02(-0.05%)
Dec 18, 2020 34.81 34.97 34.31 34.56 14,062,005 -0.16(-0.46%)
Dec 17, 2020 34.68 34.79 34.27 34.72 6,603,550 +0.37(+1.09%)
Dec 16, 2020 35.16 35.16 34.17 34.34 9,261,551 -0.76(-2.15%)
Dec 15, 2020 35.33 35.68 34.98 35.10 6,428,390 -0.13(-0.36%)
Dec 14, 2020 35.71 35.79 34.99 35.23 7,882,066 -0.04(-0.12%)
Dec 11, 2020 35.33 35.38 34.69 35.27 6,990,909 -0.10(-0.29%)
Dec 10, 2020 35.13 35.70 35.06 35.37 5,713,430 -0.10(-0.29%)
Dec 09, 2020 36.12 36.20 35.21 35.47 7,658,974 -0.19(-0.52%)
Dec 08, 2020 35.59 36.07 35.37 35.66 7,305,241 -0.37(-1.04%)
Dec 07, 2020 36.67 36.80 35.73 36.03 7,964,138 -0.83(-2.26%)
Dec 04, 2020 36.56 36.90 35.43 36.87 13,213,149 +0.50(+1.38%)
Dec 03, 2020 33.96 37.09 33.94 36.37 20,284,540 +2.53(+7.48%)
Dec 02, 2020 32.70 34.06 32.60 33.83 9,823,481 +1.17(+3.59%)
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.