Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.40 44.74 43.80 43.86 5,466,845 -0.32(-0.72%)
May 27, 2021 43.54 44.38 43.41 44.18 10,860,512 +0.86(+1.98%)
May 26, 2021 45.27 45.32 42.58 43.32 15,445,078 -1.82(-4.02%)
May 25, 2021 45.94 46.07 45.03 45.14 6,001,411 -0.53(-1.17%)
May 24, 2021 45.79 46.08 45.61 45.67 4,569,438 -0.04(-0.09%)
May 21, 2021 45.52 46.25 45.45 45.71 5,851,293 +0.23(+0.51%)
May 20, 2021 45.21 45.61 44.53 45.48 6,571,915 +0.21(+0.47%)
May 19, 2021 45.23 45.54 44.48 45.26 5,021,073 -0.37(-0.81%)
May 18, 2021 45.72 46.21 45.63 45.63 4,400,038 -0.03(-0.07%)
May 17, 2021 45.30 45.92 45.20 45.67 4,246,441 +0.49(+1.08%)
May 14, 2021 45.06 45.34 44.80 45.18 3,565,052 +0.47(+1.05%)
May 13, 2021 43.63 45.03 43.29 44.71 4,172,042 +0.91(+2.07%)
May 12, 2021 44.71 44.87 43.72 43.80 6,636,748 -0.99(-2.21%)
May 11, 2021 45.49 45.79 44.52 44.79 6,301,612 -0.72(-1.58%)
May 10, 2021 45.62 46.19 45.47 45.51 7,565,286 +0.48(+1.06%)
May 07, 2021 45.01 45.58 44.92 45.03 4,988,708 +0.06(+0.13%)
May 06, 2021 44.98 45.05 44.07 44.97 4,802,649 -0.01(-0.02%)
May 05, 2021 44.16 45.07 43.93 44.98 5,748,715 +0.29(+0.65%)
May 04, 2021 44.81 44.92 43.54 44.69 8,106,063 -0.15(-0.33%)
May 03, 2021 44.13 45.06 44.12 44.84 5,686,734 +0.99(+2.26%)
Apr 30, 2021 43.33 44.12 43.33 43.85 10,168,032 +0.30(+0.68%)
Apr 29, 2021 43.19 43.79 43.04 43.55 4,848,579 +0.28(+0.65%)
Apr 28, 2021 43.38 43.70 43.21 43.27 3,880,148 -0.09(-0.21%)
Apr 27, 2021 43.56 43.88 43.31 43.36 4,961,028 -0.18(-0.42%)
Apr 26, 2021 43.67 43.74 43.17 43.55 4,300,347 -0.24(-0.55%)
Apr 23, 2021 43.67 43.98 43.21 43.78 5,146,560 +0.36(+0.84%)
Apr 22, 2021 44.58 44.64 43.37 43.42 6,451,370 -1.21(-2.72%)
Apr 21, 2021 44.09 44.65 43.87 44.64 4,687,287 +0.59(+1.33%)
Apr 20, 2021 44.16 44.27 43.55 44.05 3,797,591 -0.37(-0.84%)
Apr 19, 2021 44.06 44.51 43.61 44.42 5,041,772 +0.40(+0.92%)
Apr 16, 2021 44.64 44.81 43.97 44.02 5,745,242 -0.35(-0.78%)
Apr 15, 2021 45.17 45.17 44.29 44.36 7,960,207 -0.62(-1.38%)
Apr 14, 2021 45.23 45.53 44.68 44.98 5,509,343 -0.11(-0.24%)
Apr 13, 2021 45.04 45.24 44.40 45.09 5,409,252 -0.08(-0.18%)
Apr 12, 2021 44.87 45.46 44.69 45.17 4,629,459 +0.43(+0.96%)
Apr 09, 2021 45.24 45.52 44.52 44.74 6,430,142 -0.50(-1.11%)
Apr 08, 2021 45.61 45.74 44.99 45.25 7,118,455 -0.65(-1.42%)
Apr 07, 2021 45.85 46.46 45.77 45.90 5,225,859 -0.10(-0.22%)
Apr 06, 2021 46.64 47.11 45.86 46.00 5,820,036 -0.91(-1.94%)
Apr 05, 2021 45.32 47.05 45.32 46.91 7,437,269 +1.69(+3.74%)
Apr 01, 2021 45.06 45.81 43.89 45.21 10,471,127 -0.12(-0.27%)
Mar 31, 2021 44.80 46.89 44.60 45.34 16,310,063 +1.59(+3.62%)
Mar 30, 2021 43.40 43.99 43.14 43.75 9,466,106 +0.11(+0.25%)
Mar 29, 2021 43.03 43.75 42.66 43.64 6,229,356 +0.68(+1.58%)
Mar 26, 2021 42.86 43.61 42.25 42.97 6,523,747 +0.26(+0.62%)
Mar 25, 2021 42.07 42.84 41.53 42.70 7,066,391 -0.06(-0.14%)
Mar 24, 2021 43.49 44.04 42.74 42.76 7,475,716 -0.21(-0.48%)
Mar 23, 2021 43.45 43.62 42.76 42.97 4,260,330 -0.89(-2.03%)
Mar 22, 2021 43.42 43.88 42.95 43.86 4,023,596 +0.47(+1.08%)
Mar 19, 2021 43.78 44.25 43.26 43.39 13,761,456 -0.13(-0.30%)
Mar 18, 2021 44.30 44.54 43.39 43.52 5,789,810 -1.16(-2.59%)
Mar 17, 2021 45.01 45.01 43.55 44.68 6,976,389 -0.50(-1.12%)
Mar 16, 2021 45.42 46.34 45.02 45.18 8,491,738 -0.28(-0.62%)
Mar 15, 2021 44.20 45.60 44.13 45.46 11,133,125 +1.52(+3.46%)
Mar 12, 2021 42.52 44.13 42.41 43.94 9,104,596 +1.40(+3.28%)
Mar 11, 2021 41.80 42.76 41.51 42.55 8,866,724 +0.83(+1.98%)
Mar 10, 2021 40.45 41.92 40.17 41.72 7,344,389 +1.70(+4.25%)
Mar 09, 2021 40.14 40.37 39.52 40.02 6,820,502 -0.02(-0.04%)
Mar 08, 2021 38.87 40.17 38.78 40.04 6,187,335 +1.06(+2.71%)
Mar 05, 2021 38.90 39.21 38.38 38.98 7,486,071 +0.28(+0.73%)
Mar 04, 2021 39.31 39.71 38.24 38.70 6,309,097 -0.64(-1.62%)
Mar 03, 2021 38.95 39.60 38.85 39.33 5,529,141 +0.16(+0.40%)
Mar 02, 2021 39.36 39.59 38.95 39.18 5,014,984 -0.34(-0.86%)
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.