Skip to main content

Walgreens Boots Alliance (NQ: WBA )

32.69 -0.14 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.09 45.21 43.22 43.29 7,887,079 -2.07(-4.56%)
Apr 29, 2020 45.03 45.60 44.17 45.36 5,060,824 +0.71(+1.59%)
Apr 28, 2020 45.40 45.64 44.01 44.65 5,707,158 +0.22(+0.50%)
Apr 27, 2020 43.78 44.54 43.69 44.43 6,703,787 +0.69(+1.58%)
Apr 24, 2020 43.69 44.03 43.00 43.74 4,102,400 +0.24(+0.55%)
Apr 23, 2020 43.13 44.42 43.13 43.50 4,231,852 +0.19(+0.44%)
Apr 22, 2020 42.90 43.45 42.57 43.31 4,676,898 +0.76(+1.79%)
Apr 21, 2020 42.04 42.73 41.71 42.55 5,914,947 -0.30(-0.70%)
Apr 20, 2020 44.16 44.54 42.69 42.85 5,951,299 -1.65(-3.71%)
Apr 17, 2020 44.38 44.67 43.74 44.50 6,288,800 +1.27(+2.94%)
Apr 16, 2020 43.37 44.08 42.39 43.23 6,125,753 -0.21(-0.48%)
Apr 15, 2020 45.56 45.80 43.28 43.44 6,048,512 -2.94(-6.34%)
Apr 14, 2020 44.88 46.45 44.80 46.38 6,482,376 +2.27(+5.15%)
Apr 13, 2020 43.79 44.83 43.45 44.11 4,411,866 +0.13(+0.30%)
Apr 09, 2020 43.15 44.42 43.09 43.98 7,114,100 +0.89(+2.07%)
Apr 08, 2020 43.20 43.58 42.13 43.09 6,206,176 +0.28(+0.65%)
Apr 07, 2020 43.39 44.28 42.51 42.81 6,691,409 +0.18(+0.42%)
Apr 06, 2020 41.90 42.65 41.19 42.63 10,855,907 +1.91(+4.69%)
Apr 03, 2020 40.25 41.10 39.75 40.72 6,489,100 +0.40(+0.99%)
Apr 02, 2020 40.17 41.38 39.40 40.32 18,890,352 -2.71(-6.30%)
Apr 01, 2020 45.07 46.40 42.61 43.03 6,792,684 -2.72(-5.95%)
Mar 31, 2020 45.27 47.47 44.74 45.75 9,306,909 +0.59(+1.31%)
Mar 30, 2020 44.58 45.65 44.43 45.16 7,114,752 +1.16(+2.64%)
Mar 27, 2020 44.52 45.53 43.83 44.00 5,897,900 -1.67(-3.66%)
Mar 26, 2020 41.74 45.85 41.00 45.67 11,096,777 +4.23(+10.21%)
Mar 25, 2020 44.45 45.45 41.31 41.44 11,035,393 -3.81(-8.42%)
Mar 24, 2020 45.02 45.94 43.69 45.25 9,638,306 +1.64(+3.76%)
Mar 23, 2020 46.56 47.71 43.19 43.61 8,976,604 -2.81(-6.05%)
Mar 20, 2020 48.40 48.61 44.60 46.42 11,029,900 -2.13(-4.39%)
Mar 19, 2020 52.71 54.23 46.58 48.55 10,334,401 -4.26(-8.07%)
Mar 18, 2020 47.34 53.00 46.85 52.81 16,594,167 +3.21(+6.47%)
Mar 17, 2020 46.19 49.60 43.51 49.60 9,241,230 +4.52(+10.03%)
Mar 16, 2020 41.84 48.03 41.50 45.08 10,489,139 -1.11(-2.40%)
Mar 13, 2020 42.72 46.31 41.35 46.19 11,181,100 +5.17(+12.60%)
Mar 12, 2020 43.81 43.93 40.52 41.02 11,244,329 -5.05(-10.96%)
Mar 11, 2020 48.23 48.66 45.47 46.07 8,596,967 -3.09(-6.29%)
Mar 10, 2020 49.49 50.49 46.85 49.16 11,190,494 +0.72(+1.49%)
Mar 09, 2020 48.03 50.78 48.00 48.44 12,340,939 -2.07(-4.10%)
Mar 06, 2020 47.25 50.84 47.18 50.51 11,823,800 +1.73(+3.55%)
Mar 05, 2020 47.25 48.97 47.13 48.78 7,235,559 +0.09(+0.18%)
Mar 04, 2020 47.15 48.74 46.82 48.69 7,191,770 +2.57(+5.57%)
Mar 03, 2020 47.50 49.23 45.74 46.12 10,383,753 -1.99(-4.14%)
Mar 02, 2020 45.92 48.18 45.47 48.11 11,244,945 +2.35(+5.14%)
Feb 28, 2020 45.17 45.89 44.61 45.76 11,857,200 -0.48(-1.04%)
Feb 27, 2020 46.95 47.82 45.55 46.24 10,120,801 -1.43(-3.00%)
Feb 26, 2020 48.20 49.00 47.63 47.67 7,211,392 +0.16(+0.34%)
Feb 25, 2020 49.35 49.39 47.24 47.51 6,333,826 -1.52(-3.10%)
Feb 24, 2020 50.78 51.33 49.01 49.03 8,046,604 -2.42(-4.70%)
Feb 21, 2020 51.86 52.02 51.27 51.45 4,644,600 -0.42(-0.81%)
Feb 20, 2020 52.07 52.34 51.50 51.87 3,368,429 -0.20(-0.38%)
Feb 19, 2020 51.82 52.09 51.49 52.07 3,279,483 +0.21(+0.40%)
Feb 18, 2020 52.41 52.70 51.72 51.86 4,334,346 -0.99(-1.87%)
Feb 14, 2020 53.72 53.79 52.74 52.85 5,153,800 -0.72(-1.34%)
Feb 13, 2020 54.31 54.47 53.45 53.57 3,667,813 -0.90(-1.65%)
Feb 12, 2020 53.42 54.53 53.12 54.47 5,361,198 +1.48(+2.79%)
Feb 11, 2020 53.54 53.56 52.85 52.99 4,052,954 -0.43(-0.80%)
Feb 10, 2020 53.29 54.06 53.10 53.42 4,325,433 +0.18(+0.34%)
Feb 07, 2020 53.28 53.69 52.98 53.24 3,378,400 -0.25(-0.47%)
Feb 06, 2020 53.51 54.24 53.17 53.49 4,399,674 +0.51(+0.96%)
Feb 05, 2020 52.85 53.65 52.50 52.98 5,386,577 +0.64(+1.22%)
Feb 04, 2020 51.56 52.42 51.33 52.34 4,910,164 +1.39(+2.73%)
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.