Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.48 +0.17 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 40.27 42.22 39.80 40.69 10,463,394 +0.52(+1.31%)
Mar 30, 2020 39.65 40.60 39.52 40.17 7,998,837 +1.03(+2.64%)
Mar 27, 2020 39.60 40.50 38.99 39.14 6,630,778 -1.49(-3.66%)
Mar 26, 2020 37.13 40.78 36.47 40.62 12,475,672 +3.76(+10.21%)
Mar 25, 2020 39.54 40.43 36.74 36.86 12,406,661 -3.39(-8.42%)
Mar 24, 2020 40.04 40.86 38.86 40.25 10,835,971 +1.46(+3.76%)
Mar 23, 2020 41.41 42.44 38.42 38.79 10,092,045 -2.50(-6.05%)
Mar 20, 2020 43.05 43.24 39.67 41.29 12,400,485 -1.89(-4.39%)
Mar 19, 2020 46.88 48.24 41.43 43.18 11,618,563 -3.79(-8.07%)
Mar 18, 2020 42.11 47.14 41.67 46.97 18,656,172 +2.86(+6.47%)
Mar 17, 2020 41.08 44.12 38.70 44.12 10,389,553 +4.02(+10.03%)
Mar 16, 2020 37.22 42.72 36.91 40.10 11,792,529 -0.99(-2.40%)
Mar 13, 2020 38.00 41.19 36.78 41.08 12,570,473 +4.60(+12.60%)
Mar 12, 2020 38.97 39.07 36.04 36.49 12,641,559 -4.49(-10.96%)
Mar 11, 2020 42.90 43.28 40.44 40.98 9,665,234 -2.75(-6.29%)
Mar 10, 2020 44.02 44.91 41.67 43.73 12,581,035 +0.64(+1.49%)
Mar 09, 2020 42.72 45.17 42.69 43.09 13,874,435 -1.84(-4.10%)
Mar 06, 2020 42.03 45.22 41.97 44.93 13,293,036 +1.54(+3.55%)
Mar 05, 2020 42.03 43.56 41.92 43.39 8,134,656 +0.08(+0.18%)
Mar 04, 2020 41.94 43.35 41.65 43.31 8,085,426 +2.29(+5.57%)
Mar 03, 2020 42.25 43.79 40.68 41.02 11,674,047 -1.77(-4.14%)
Mar 02, 2020 40.84 42.85 40.44 42.79 12,642,252 +2.09(+5.14%)
Feb 28, 2020 40.18 40.82 39.68 40.70 13,330,586 -0.43(-1.04%)
Feb 27, 2020 41.76 42.53 40.52 41.13 11,378,421 -1.27(-3.00%)
Feb 26, 2020 42.87 43.58 42.37 42.40 8,107,486 +0.14(+0.34%)
Feb 25, 2020 43.90 43.93 42.02 42.26 7,120,873 -1.35(-3.10%)
Feb 24, 2020 45.17 45.66 43.59 43.61 9,046,482 -2.15(-4.70%)
Feb 21, 2020 46.13 46.27 45.60 45.76 5,221,742 -0.37(-0.81%)
Feb 20, 2020 46.31 46.55 45.81 46.14 3,786,993 -0.18(-0.38%)
Feb 19, 2020 46.09 46.33 45.80 46.31 3,686,994 +0.19(+0.40%)
Feb 18, 2020 46.62 46.88 46.00 46.13 4,872,935 -0.47(-1.02%)
Feb 14, 2020 47.37 47.43 46.50 46.60 5,844,812 -0.63(-1.34%)
Feb 13, 2020 47.89 48.03 47.13 47.24 4,159,586 -0.79(-1.65%)
Feb 12, 2020 47.10 48.08 46.84 48.03 6,080,018 +1.30(+2.79%)
Feb 11, 2020 47.21 47.23 46.60 46.73 4,596,367 -0.38(-0.80%)
Feb 10, 2020 46.99 47.67 46.82 47.10 4,905,379 +0.16(+0.34%)
Feb 07, 2020 46.98 47.34 46.72 46.95 3,831,369 -0.22(-0.47%)
Feb 06, 2020 47.18 47.83 46.88 47.17 4,989,574 +0.45(+0.96%)
Feb 05, 2020 46.60 47.31 46.29 46.72 6,108,799 +0.56(+1.22%)
Feb 04, 2020 45.46 46.22 45.26 46.15 5,568,510 +1.23(+2.73%)
Feb 03, 2020 45.01 45.40 44.90 44.93 5,843,358 +0.09(+0.20%)
Jan 31, 2020 45.60 45.78 44.67 44.84 7,408,366 -0.97(-2.12%)
Jan 30, 2020 45.89 45.97 45.13 45.81 4,298,309 -0.29(-0.63%)
Jan 29, 2020 46.58 46.73 46.09 46.10 3,980,367 -0.44(-0.95%)
Jan 28, 2020 46.25 46.72 46.00 46.54 5,410,649 +0.48(+1.05%)
Jan 27, 2020 45.46 46.37 45.45 46.05 5,793,478 +0.17(+0.37%)
Jan 24, 2020 47.02 47.06 45.76 45.89 7,275,565 -1.11(-2.36%)
Jan 23, 2020 47.03 47.26 46.57 47.00 5,662,797 -0.11(-0.22%)
Jan 22, 2020 47.38 47.65 47.09 47.10 4,199,433 -0.40(-0.84%)
Jan 21, 2020 47.96 47.96 47.14 47.50 6,737,148 -0.48(-0.99%)
Jan 17, 2020 48.22 48.31 47.90 47.98 5,725,053 -0.01(-0.02%)
Jan 16, 2020 48.00 48.17 47.77 47.99 5,639,872 -0.01(-0.02%)
Jan 15, 2020 48.09 48.23 47.69 47.99 3,964,317 -0.17(-0.35%)
Jan 14, 2020 47.65 48.24 47.46 48.16 5,065,735 +0.49(+1.04%)
Jan 13, 2020 47.79 48.20 47.60 47.67 6,257,613 -0.14(-0.30%)
Jan 10, 2020 48.36 48.39 47.67 47.81 7,585,055 -0.38(-0.79%)
Jan 09, 2020 49.19 49.46 48.16 48.19 9,605,512 -1.04(-2.11%)
Jan 08, 2020 49.42 50.08 48.42 49.23 19,768,992 -3.05(-5.84%)
Jan 07, 2020 52.22 52.45 51.69 52.28 4,951,596 -0.26(-0.50%)
Jan 06, 2020 52.06 52.71 51.56 52.54 6,808,225 +0.45(+0.86%)
Jan 03, 2020 51.62 52.33 51.30 52.10 5,552,220 +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.