Skip to main content

Walgreens Boots Alliance (NQ: WBA )

33.16 -0.23 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.60 46.40 45.34 46.09 7,033,038 -0.11(-0.24%)
Feb 25, 2022 45.40 46.45 45.70 46.20 5,700,026 +0.93(+2.05%)
Feb 24, 2022 45.01 45.44 43.93 45.27 8,428,616 -0.19(-0.42%)
Feb 23, 2022 45.98 46.18 45.39 45.46 5,034,574 -0.33(-0.72%)
Feb 22, 2022 46.82 46.88 45.54 45.79 7,618,372 -0.82(-1.76%)
Feb 18, 2022 46.61 0 -0.20(-0.43%)
Feb 17, 2022 47.20 47.32 46.72 46.81 4,414,286 -1.07(-2.23%)
Feb 16, 2022 48.11 48.65 47.52 47.88 4,654,296 -0.42(-0.87%)
Feb 15, 2022 47.64 48.45 47.64 48.30 5,060,841 +0.94(+1.98%)
Feb 14, 2022 48.99 49.02 46.82 47.36 6,739,478 -1.34(-2.75%)
Feb 11, 2022 49.34 49.98 48.41 48.70 7,927,417 -0.52(-1.06%)
Feb 10, 2022 49.77 49.91 49.03 49.22 7,382,257 -0.77(-1.54%)
Feb 09, 2022 49.81 50.19 49.40 49.99 10,267,317 +0.20(+0.40%)
Feb 08, 2022 49.02 49.92 48.77 49.79 7,479,058 +0.87(+1.78%)
Feb 07, 2022 48.86 49.46 48.34 48.92 5,016,538 +0.32(+0.66%)
Feb 04, 2022 49.18 49.40 48.17 48.60 6,438,218 -0.90(-1.82%)
Feb 03, 2022 50.55 49.39 49.50 5,412,368 -0.91(-1.81%)
Feb 02, 2022 49.81 50.66 49.72 50.41 5,925,142 +0.66(+1.33%)
Feb 01, 2022 49.33 49.91 49.20 49.75 6,046,567 -0.01(-0.02%)
Jan 31, 2022 50.04 49.76 10,728,499 -0.70(-1.39%)
Jan 28, 2022 49.94 50.49 49.32 50.46 5,430,377 +0.46(+0.92%)
Jan 27, 2022 50.21 50.73 49.73 50.00 6,012,726 +0.24(+0.48%)
Jan 26, 2022 50.99 51.51 49.27 49.76 8,938,777 -1.23(-2.41%)
Jan 25, 2022 51.70 51.87 50.30 50.99 7,347,571 -1.39(-2.65%)
Jan 24, 2022 52.41 52.77 50.62 52.38 7,943,943 -0.12(-0.23%)
Jan 21, 2022 53.25 53.45 52.20 52.50 7,789,650 -0.68(-1.28%)
Jan 20, 2022 53.53 54.27 53.02 53.18 5,897,962 -0.35(-0.65%)
Jan 19, 2022 53.47 53.84 52.98 53.53 5,509,841 +0.01(+0.02%)
Jan 18, 2022 54.09 54.35 53.20 53.52 5,150,779 -0.78(-1.44%)
Jan 14, 2022 54.30 0 +0.11(+0.20%)
Jan 13, 2022 54.19 54.72 53.56 54.19 7,112,225 +0.28(+0.52%)
Jan 12, 2022 54.53 54.67 53.45 53.91 5,279,730 -0.42(-0.77%)
Jan 11, 2022 53.98 55.00 53.62 54.33 6,720,777 +0.60(+1.12%)
Jan 10, 2022 53.93 54.55 53.16 53.73 6,736,796 -0.11(-0.20%)
Jan 07, 2022 52.24 54.15 51.90 53.84 7,641,999 +1.40(+2.67%)
Jan 06, 2022 53.99 54.49 52.29 52.44 12,075,419 -1.56(-2.89%)
Jan 05, 2022 53.69 54.80 53.58 54.00 8,316,217 +0.52(+0.97%)
Jan 04, 2022 53.18 54.07 53.09 53.48 6,742,867 +0.42(+0.79%)
Jan 03, 2022 52.26 53.18 52.16 53.06 7,643,469 +0.90(+1.73%)
Dec 31, 2021 51.90 52.42 51.83 52.16 3,406,669 +0.17(+0.33%)
Dec 30, 2021 52.36 52.91 51.94 51.99 3,652,884 -0.26(-0.50%)
Dec 29, 2021 51.45 52.31 51.27 52.25 5,116,787 +4.65(+9.76%)
Dec 28, 2021 50.73 51.62 47.60 47.60 3,736,070 -3.13(-6.17%)
Dec 27, 2021 50.41 50.92 50.32 50.73 5,219,196 +0.25(+0.50%)
Dec 23, 2021 50.72 50.94 50.46 50.48 2,898,616 +0.07(+0.14%)
Dec 22, 2021 49.97 50.80 49.79 50.41 4,791,479 +0.45(+0.90%)
Dec 21, 2021 49.13 50.19 48.40 49.96 5,077,992 +1.13(+2.31%)
Dec 20, 2021 48.38 48.89 47.90 48.83 4,307,518 -0.02(-0.04%)
Dec 17, 2021 49.06 49.62 48.68 48.85 9,628,071 -0.41(-0.83%)
Dec 16, 2021 48.50 50.15 48.50 49.26 5,551,400 -0.40(-0.81%)
Dec 15, 2021 49.48 49.73 48.53 49.66 5,443,284 +2.06(+4.32%)
Dec 14, 2021 49.14 50.46 47.60 47.60 5,314,357 -1.54(-3.13%)
Dec 13, 2021 49.67 50.13 48.67 49.14 4,528,869 -0.36(-0.73%)
Dec 10, 2021 49.61 49.94 49.09 49.50 4,121,612 +0.33(+0.67%)
Dec 09, 2021 48.40 49.60 48.02 49.17 6,369,728 +0.67(+1.38%)
Dec 08, 2021 48.34 48.81 48.17 48.50 5,329,261 +0.27(+0.56%)
Dec 07, 2021 48.44 48.91 48.07 48.23 6,453,154 -0.07(-0.14%)
Dec 06, 2021 46.89 48.76 46.75 48.30 8,991,728 +1.77(+3.80%)
Dec 03, 2021 44.86 46.58 44.51 46.53 12,772,886 +1.91(+4.28%)
Dec 02, 2021 44.24 44.99 43.62 44.62 5,757,558 +0.90(+2.06%)
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.