Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.35 43.98 43.20 43.81 5,273,756 +0.52(+1.19%)
Jun 29, 2021 43.52 44.16 43.20 43.30 5,070,483 -0.18(-0.42%)
Jun 28, 2021 43.35 43.79 43.05 43.48 4,645,740 +0.04(+0.10%)
Jun 25, 2021 43.35 43.68 43.19 43.44 4,916,746 +0.05(+0.12%)
Jun 24, 2021 42.70 43.58 42.33 43.39 4,655,459 +0.02(+0.04%)
Jun 23, 2021 43.13 43.62 42.94 43.37 4,189,406 +0.26(+0.60%)
Jun 22, 2021 43.14 43.41 42.91 43.11 4,062,912 -0.13(-0.31%)
Jun 21, 2021 42.51 43.34 42.51 43.25 6,161,817 +0.91(+2.14%)
Jun 18, 2021 43.65 43.66 42.18 42.34 12,656,841 -1.64(-3.73%)
Jun 17, 2021 44.50 44.58 43.67 43.98 5,606,989 -0.42(-0.94%)
Jun 16, 2021 45.19 45.19 44.25 44.40 5,118,406 -0.77(-1.71%)
Jun 15, 2021 45.54 45.70 45.10 45.17 4,076,273 -0.16(-0.35%)
Jun 14, 2021 45.89 45.89 44.82 45.33 4,268,911 -0.73(-1.59%)
Jun 11, 2021 46.29 46.49 45.64 46.06 4,737,539 +0.00(+0.00%)
Jun 10, 2021 44.80 46.29 44.61 46.06 7,970,938 +1.57(+3.52%)
Jun 09, 2021 44.72 44.95 44.37 44.50 6,312,814 -0.47(-1.06%)
Jun 08, 2021 44.84 45.32 44.39 44.97 4,563,383 -0.47(-1.03%)
Jun 07, 2021 45.68 45.89 45.33 45.44 3,633,754 -0.24(-0.53%)
Jun 04, 2021 45.62 45.87 45.40 45.68 3,753,872 +0.07(+0.15%)
Jun 03, 2021 44.80 45.63 44.67 45.61 5,524,102 +0.78(+1.75%)
Jun 02, 2021 44.09 44.91 43.75 44.83 5,013,375 +0.82(+1.87%)
Jun 01, 2021 44.13 44.33 43.72 44.00 5,498,705 +0.15(+0.34%)
May 28, 2021 44.40 44.73 43.79 43.85 5,467,843 -0.32(-0.72%)
May 27, 2021 43.53 44.37 43.40 44.17 10,862,496 +0.86(+1.98%)
May 26, 2021 45.26 45.31 42.57 43.31 15,447,899 -1.82(-4.02%)
May 25, 2021 45.94 46.06 45.02 45.13 6,002,507 -0.53(-1.17%)
May 24, 2021 45.78 46.07 45.60 45.66 4,570,273 -0.04(-0.09%)
May 21, 2021 45.51 46.24 45.44 45.70 5,852,362 +0.23(+0.51%)
May 20, 2021 45.20 45.60 44.52 45.47 6,573,115 +0.21(+0.47%)
May 19, 2021 45.22 45.53 44.47 45.25 5,021,990 -0.37(-0.81%)
May 18, 2021 45.71 46.20 45.62 45.63 4,400,841 -0.03(-0.07%)
May 17, 2021 45.29 45.91 45.20 45.66 4,247,216 +0.49(+1.08%)
May 14, 2021 45.05 45.33 44.79 45.17 3,565,703 +0.47(+1.05%)
May 13, 2021 43.62 45.02 43.28 44.70 4,172,804 +0.91(+2.07%)
May 12, 2021 44.70 44.86 43.71 43.79 6,637,960 -0.99(-2.21%)
May 11, 2021 45.48 45.78 44.51 44.78 6,302,763 -0.72(-1.58%)
May 10, 2021 45.61 46.18 45.46 45.50 7,566,667 +0.48(+1.06%)
May 07, 2021 45.00 45.57 44.91 45.02 4,989,619 +0.06(+0.13%)
May 06, 2021 44.97 45.04 44.07 44.97 4,803,526 -0.01(-0.02%)
May 05, 2021 44.16 45.06 43.93 44.97 5,749,765 +0.29(+0.65%)
May 04, 2021 44.80 44.92 43.53 44.68 8,107,543 -0.15(-0.33%)
May 03, 2021 44.12 45.05 44.11 44.83 5,687,772 +0.99(+2.26%)
Apr 30, 2021 43.32 44.11 43.32 43.84 10,169,888 +0.30(+0.68%)
Apr 29, 2021 43.18 43.78 43.03 43.55 4,849,464 +0.28(+0.65%)
Apr 28, 2021 43.37 43.69 43.21 43.26 3,880,857 -0.09(-0.21%)
Apr 27, 2021 43.55 43.88 43.30 43.36 4,961,934 -0.18(-0.42%)
Apr 26, 2021 43.66 43.74 43.17 43.54 4,301,132 -0.24(-0.55%)
Apr 23, 2021 43.66 43.97 43.21 43.78 5,147,500 +0.36(+0.84%)
Apr 22, 2021 44.57 44.63 43.36 43.41 6,452,548 -1.21(-2.72%)
Apr 21, 2021 44.08 44.64 43.86 44.63 4,688,143 +0.59(+1.33%)
Apr 20, 2021 44.16 44.26 43.54 44.04 3,798,284 -0.37(-0.84%)
Apr 19, 2021 44.05 44.50 43.60 44.41 5,042,693 +0.40(+0.92%)
Apr 16, 2021 44.63 44.80 43.97 44.01 5,746,291 -0.35(-0.78%)
Apr 15, 2021 45.16 45.16 44.28 44.35 7,961,660 -0.62(-1.38%)
Apr 14, 2021 45.22 45.52 44.68 44.97 5,510,349 -0.11(-0.24%)
Apr 13, 2021 45.03 45.23 44.39 45.08 5,410,240 -0.08(-0.18%)
Apr 12, 2021 44.86 45.45 44.68 45.16 4,630,304 +0.43(+0.96%)
Apr 09, 2021 45.23 45.51 44.51 44.73 6,431,316 -0.50(-1.11%)
Apr 08, 2021 45.60 45.73 44.98 45.24 7,119,755 -0.65(-1.42%)
Apr 07, 2021 45.84 46.45 45.76 45.89 5,226,813 -0.10(-0.22%)
Apr 06, 2021 46.63 47.10 45.85 45.99 5,821,099 -0.91(-1.94%)
Apr 05, 2021 45.31 47.05 45.31 46.90 7,438,627 +1.69(+3.74%)
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.