Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.66 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.60 38.75 36.83 37.02 15,980,853 -2.90(-7.27%)
Jun 29, 2022 39.97 40.13 39.50 39.92 6,237,928 -0.09(-0.22%)
Jun 28, 2022 40.08 41.75 39.95 40.01 8,011,192 -1.20(-2.92%)
Jun 27, 2022 40.90 41.36 40.58 41.21 7,310,441 +0.53(+1.30%)
Jun 24, 2022 40.33 40.99 40.13 40.68 8,286,505 +0.74(+1.86%)
Jun 23, 2022 39.94 40.51 39.45 39.94 6,504,263 +0.43(+1.09%)
Jun 22, 2022 38.76 39.86 38.76 39.51 6,483,425 +0.34(+0.87%)
Jun 21, 2022 38.69 39.39 38.26 39.17 5,627,525 +0.76(+1.98%)
Jun 17, 2022 38.62 39.64 38.36 38.41 12,264,482 -0.34(-0.88%)
Jun 16, 2022 39.41 39.41 38.23 38.75 7,969,911 -1.04(-2.60%)
Jun 15, 2022 39.59 40.28 39.22 39.78 6,591,144 +0.52(+1.32%)
Jun 14, 2022 39.60 39.79 38.85 39.27 6,581,751 -0.08(-0.20%)
Jun 13, 2022 39.91 40.26 39.17 39.34 6,854,953 -1.23(-3.03%)
Jun 10, 2022 40.38 40.95 40.13 40.57 6,201,707 -0.18(-0.43%)
Jun 09, 2022 41.41 41.72 40.72 40.75 5,331,027 -0.86(-2.07%)
Jun 08, 2022 41.85 42.06 41.40 41.61 3,368,424 -0.39(-0.93%)
Jun 07, 2022 41.87 42.11 41.32 42.00 4,184,120 -0.38(-0.90%)
Jun 06, 2022 42.37 42.91 42.14 42.38 3,697,324 +0.24(+0.58%)
Jun 03, 2022 42.50 42.77 41.93 42.14 4,107,420 -0.28(-0.67%)
Jun 02, 2022 42.37 42.48 41.19 42.42 4,975,559 +0.17(+0.39%)
Jun 01, 2022 42.88 42.97 41.80 42.25 4,832,420 -0.56(-1.30%)
May 31, 2022 42.47 43.24 42.05 42.81 8,386,815 +0.12(+0.27%)
May 27, 2022 42.16 42.73 41.95 42.69 5,046,089 +0.65(+1.56%)
May 26, 2022 41.93 42.49 41.86 42.04 7,433,989 +0.57(+1.37%)
May 25, 2022 41.07 41.72 40.75 41.47 5,676,167 +0.37(+0.90%)
May 24, 2022 41.00 41.18 40.32 41.10 5,416,150 -0.07(-0.17%)
May 23, 2022 40.39 41.41 40.32 41.17 7,052,081 +1.16(+2.91%)
May 20, 2022 39.90 40.09 38.79 40.01 7,544,218 +0.34(+0.86%)
May 19, 2022 39.62 40.10 38.84 39.67 8,519,106 -0.08(-0.20%)
May 18, 2022 42.66 42.71 39.60 39.75 15,701,571 -3.64(-8.39%)
May 17, 2022 42.72 43.41 42.18 43.39 7,343,242 +0.76(+1.79%)
May 16, 2022 42.17 42.96 41.67 42.62 5,095,062 +0.58(+1.38%)
May 13, 2022 42.00 42.19 41.48 42.04 5,988,853 +0.38(+0.90%)
May 12, 2022 41.85 42.06 40.99 41.67 6,780,058 -0.18(-0.44%)
May 11, 2022 42.01 42.76 41.72 41.85 6,437,787 +0.04(+0.09%)
May 10, 2022 42.88 43.17 41.38 41.81 8,384,446 -0.52(-1.23%)
May 09, 2022 42.35 43.00 42.04 42.33 9,219,136 -0.14(-0.32%)
May 06, 2022 42.07 43.73 42.00 42.47 11,012,546 +0.20(+0.48%)
May 05, 2022 42.75 42.82 41.88 42.27 8,167,910 -0.66(-1.53%)
May 04, 2022 41.47 43.03 40.86 42.92 9,510,390 +1.47(+3.54%)
May 03, 2022 41.31 41.79 40.93 41.46 7,218,168 +0.41(+0.99%)
May 02, 2022 41.16 41.51 40.35 41.05 7,965,768 +0.12(+0.28%)
Apr 29, 2022 42.94 43.08 40.88 40.93 12,274,255 -2.06(-4.78%)
Apr 28, 2022 42.94 43.34 42.59 42.99 6,272,302 +0.29(+0.68%)
Apr 27, 2022 43.37 43.48 42.37 42.70 7,185,983 -0.62(-1.43%)
Apr 26, 2022 43.54 44.32 43.31 43.32 6,267,532 -0.50(-1.15%)
Apr 25, 2022 43.66 43.92 42.64 43.82 6,807,996 -0.14(-0.33%)
Apr 22, 2022 45.01 45.18 43.93 43.97 6,170,652 -1.23(-2.71%)
Apr 21, 2022 45.10 45.64 44.63 45.19 7,360,225 +0.26(+0.58%)
Apr 20, 2022 44.27 45.13 44.21 44.93 5,855,610 +0.91(+2.06%)
Apr 19, 2022 43.15 44.08 43.12 44.02 5,564,971 +1.06(+2.47%)
Apr 18, 2022 43.16 43.42 42.77 42.96 3,810,528 -0.30(-0.69%)
Apr 14, 2022 43.12 43.85 43.08 43.26 5,479,156 +0.20(+0.47%)
Apr 13, 2022 42.88 45.48 42.54 43.06 12,438,421 +0.36(+0.84%)
Apr 12, 2022 43.00 43.41 42.53 42.70 5,352,908 -0.19(-0.45%)
Apr 11, 2022 43.92 44.67 42.82 42.89 7,972,764 -0.96(-2.18%)
Apr 08, 2022 43.62 44.21 43.20 43.85 6,385,651 +0.30(+0.69%)
Apr 07, 2022 42.89 43.65 42.18 43.55 9,867,200 +0.77(+1.81%)
Apr 06, 2022 41.73 43.21 41.57 42.78 10,875,713 +0.79(+1.89%)
Apr 05, 2022 41.53 42.24 41.53 41.99 8,191,901 +0.09(+0.21%)
Apr 04, 2022 42.32 42.53 41.42 41.90 10,105,147 -0.44(-1.05%)
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.