Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.78 +0.76 (+3.62%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.10 46.44 45.47 45.54 5,265,819 -0.33(-0.72%)
May 27, 2021 45.20 46.07 45.07 45.86 10,461,152 +0.89(+1.98%)
May 26, 2021 47.00 47.05 44.20 44.97 14,877,135 -1.88(-4.02%)
May 25, 2021 47.70 47.83 46.75 46.86 5,780,729 -0.55(-1.17%)
May 24, 2021 47.53 47.84 47.35 47.41 4,401,412 -0.04(-0.09%)
May 21, 2021 47.26 48.02 47.19 47.46 5,636,131 +0.24(+0.51%)
May 20, 2021 46.94 47.35 46.23 47.21 6,330,254 +0.22(+0.47%)
May 19, 2021 46.96 47.27 46.18 46.99 4,836,395 -0.39(-0.81%)
May 18, 2021 47.46 47.98 47.37 47.38 4,238,202 -0.03(-0.07%)
May 17, 2021 47.03 47.67 46.93 47.41 4,090,254 +0.51(+1.08%)
May 14, 2021 46.78 47.07 46.51 46.91 3,433,927 +0.49(+1.05%)
May 13, 2021 45.29 46.75 44.94 46.42 4,018,592 +0.94(+2.07%)
May 12, 2021 46.42 46.58 45.39 45.47 6,392,645 -1.03(-2.21%)
May 11, 2021 47.22 47.54 46.22 46.50 6,069,835 -0.75(-1.58%)
May 10, 2021 47.36 47.95 47.21 47.25 7,287,030 +0.50(+1.06%)
May 07, 2021 46.73 47.32 46.63 46.75 4,805,221 +0.06(+0.13%)
May 06, 2021 46.70 46.77 45.76 46.69 4,626,005 -0.01(-0.02%)
May 05, 2021 45.85 46.79 45.61 46.70 5,537,274 +0.30(+0.65%)
May 04, 2021 46.52 46.64 45.20 46.40 7,807,917 -0.15(-0.33%)
May 03, 2021 45.82 46.78 45.80 46.55 5,477,573 +1.03(+2.26%)
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%)
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.