Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.83 +0.81 (+3.85%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.98 45.80 44.98 45.53 9,794,046 +0.31(+0.68%)
Apr 29, 2021 44.84 45.47 44.68 45.22 4,670,245 +0.29(+0.65%)
Apr 28, 2021 45.04 45.37 44.87 44.92 3,737,434 -0.09(-0.21%)
Apr 27, 2021 45.23 45.56 44.96 45.02 4,778,558 -0.19(-0.42%)
Apr 26, 2021 45.34 45.41 44.82 45.21 4,142,178 -0.25(-0.55%)
Apr 23, 2021 45.34 45.66 44.87 45.46 4,957,267 +0.38(+0.84%)
Apr 22, 2021 46.28 46.34 45.03 45.08 6,214,085 -1.26(-2.72%)
Apr 21, 2021 45.77 46.36 45.54 46.34 4,514,886 +0.61(+1.33%)
Apr 20, 2021 45.85 45.96 45.21 45.73 3,657,913 -0.39(-0.84%)
Apr 19, 2021 45.74 46.21 45.28 46.12 4,856,333 +0.42(+0.92%)
Apr 16, 2021 46.34 46.52 45.65 45.70 5,533,929 -0.36(-0.78%)
Apr 15, 2021 46.90 46.90 45.98 46.06 7,667,426 -0.64(-1.38%)
Apr 14, 2021 46.96 47.27 46.39 46.70 5,306,706 -0.11(-0.24%)
Apr 13, 2021 46.76 46.97 46.09 46.81 5,210,297 -0.09(-0.18%)
Apr 12, 2021 46.58 47.20 46.40 46.90 4,459,185 +0.45(+0.96%)
Apr 09, 2021 46.97 47.26 46.22 46.45 6,193,638 -0.52(-1.11%)
Apr 08, 2021 47.35 47.49 46.71 46.97 6,856,634 -0.68(-1.42%)
Apr 07, 2021 47.60 48.23 47.51 47.65 5,033,649 -0.10(-0.22%)
Apr 06, 2021 48.42 48.91 47.61 47.75 5,605,972 -0.94(-1.94%)
Apr 05, 2021 47.05 48.85 47.05 48.70 7,163,722 +1.76(+3.74%)
Apr 01, 2021 46.79 47.56 45.57 46.94 10,085,993 -0.13(-0.27%)
Mar 31, 2021 46.51 48.68 46.31 47.07 15,710,170 +1.65(+3.62%)
Mar 30, 2021 45.05 45.67 44.79 45.42 9,117,937 +0.11(+0.25%)
Mar 29, 2021 44.68 45.42 44.29 45.31 6,000,237 +0.70(+1.58%)
Mar 26, 2021 44.50 45.28 43.86 44.61 6,283,800 +0.27(+0.62%)
Mar 25, 2021 43.67 44.48 43.12 44.33 6,806,485 -0.06(-0.14%)
Mar 24, 2021 45.15 45.72 44.37 44.39 7,200,755 -0.21(-0.48%)
Mar 23, 2021 45.11 45.29 44.39 44.61 4,103,632 -0.93(-2.03%)
Mar 22, 2021 45.08 45.56 44.59 45.53 3,875,606 +0.49(+1.08%)
Mar 19, 2021 45.45 45.94 44.92 45.05 13,255,302 -0.14(-0.30%)
Mar 18, 2021 45.99 46.25 45.05 45.18 5,576,858 -1.20(-2.59%)
Mar 17, 2021 46.73 46.73 45.21 46.38 6,719,794 -0.52(-1.12%)
Mar 16, 2021 47.15 48.11 46.73 46.91 8,179,407 -0.29(-0.62%)
Mar 15, 2021 45.89 47.34 45.82 47.20 10,723,642 +1.58(+3.46%)
Mar 12, 2021 44.14 45.82 44.02 45.62 8,769,724 +1.45(+3.28%)
Mar 11, 2021 43.40 44.39 43.10 44.17 8,540,601 +0.86(+1.98%)
Mar 10, 2021 41.99 43.52 41.70 43.31 7,074,258 +1.77(+4.25%)
Mar 09, 2021 41.68 41.92 41.03 41.55 6,569,640 -0.02(-0.04%)
Mar 08, 2021 40.36 41.70 40.26 41.56 5,959,761 +1.10(+2.71%)
Mar 05, 2021 40.38 40.71 39.85 40.47 7,210,729 +0.29(+0.73%)
Mar 04, 2021 40.81 41.23 39.70 40.18 6,077,045 -0.66(-1.62%)
Mar 03, 2021 40.43 41.11 40.34 40.84 5,325,776 +0.16(+0.40%)
Mar 02, 2021 40.86 41.10 40.43 40.67 4,830,530 -0.35(-0.86%)
Mar 01, 2021 41.51 41.61 40.78 41.02 6,397,917 -0.07(-0.17%)
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%)
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.