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 (%)
May 28, 2021 49.98 50.35 49.29 49.37 4,857,344 -0.36(-0.72%)
May 27, 2021 49.00 49.95 48.86 49.72 9,649,669 +0.97(+1.98%)
May 26, 2021 50.95 51.01 47.92 48.76 13,723,100 -2.04(-4.02%)
May 25, 2021 51.71 51.85 50.68 50.80 5,332,311 -0.60(-1.17%)
May 24, 2021 51.53 51.86 51.34 51.40 4,059,990 -0.05(-0.09%)
May 21, 2021 51.23 52.06 51.16 51.45 5,198,930 +0.26(+0.51%)
May 20, 2021 50.88 51.33 50.12 51.18 5,839,209 +0.24(+0.47%)
May 19, 2021 50.91 51.25 50.06 50.94 4,461,230 -0.42(-0.81%)
May 18, 2021 51.45 52.01 51.35 51.36 3,909,440 -0.04(-0.07%)
May 17, 2021 50.98 51.68 50.88 51.40 3,772,968 +0.55(+1.08%)
May 14, 2021 50.71 51.03 50.42 50.85 3,167,554 +0.53(+1.05%)
May 13, 2021 49.10 50.68 48.72 50.32 3,706,865 +1.02(+2.07%)
May 12, 2021 50.32 50.50 49.20 49.30 5,896,760 -1.12(-2.21%)
May 11, 2021 51.19 51.54 50.11 50.41 5,598,991 -0.81(-1.58%)
May 10, 2021 51.34 51.98 51.18 51.22 6,721,767 +0.54(+1.06%)
May 07, 2021 50.65 51.30 50.55 50.68 4,432,475 +0.07(+0.13%)
May 06, 2021 50.63 50.71 49.60 50.62 4,267,161 -0.01(-0.02%)
May 05, 2021 49.71 50.73 49.45 50.63 5,107,742 +0.33(+0.65%)
May 04, 2021 50.43 50.56 49.00 50.30 7,202,248 -0.17(-0.33%)
May 03, 2021 49.67 50.71 49.65 50.47 5,052,671 +1.12(+2.26%)
Apr 30, 2021 48.77 49.65 48.77 49.35 9,034,311 +0.33(+0.68%)
Apr 29, 2021 48.61 49.29 48.44 49.02 4,307,969 +0.32(+0.65%)
Apr 28, 2021 48.82 49.19 48.64 48.70 3,447,517 -0.10(-0.21%)
Apr 27, 2021 49.03 49.39 48.74 48.81 4,407,880 -0.20(-0.42%)
Apr 26, 2021 49.15 49.23 48.59 49.01 3,820,865 -0.27(-0.55%)
Apr 23, 2021 49.15 49.50 48.64 49.28 4,572,726 +0.41(+0.84%)
Apr 22, 2021 50.17 50.24 48.81 48.87 5,732,051 -1.37(-2.72%)
Apr 21, 2021 49.62 50.26 49.37 50.24 4,164,661 +0.66(+1.33%)
Apr 20, 2021 49.71 49.83 49.01 49.58 3,374,165 -0.42(-0.84%)
Apr 19, 2021 49.59 50.10 49.08 49.99 4,479,622 +0.46(+0.92%)
Apr 16, 2021 50.24 50.43 49.49 49.54 5,104,656 -0.39(-0.78%)
Apr 15, 2021 50.84 50.84 49.85 49.93 7,072,655 -0.70(-1.38%)
Apr 14, 2021 50.91 51.24 50.29 50.63 4,895,059 -0.12(-0.24%)
Apr 13, 2021 50.69 50.91 49.97 50.75 4,806,128 -0.09(-0.18%)
Apr 12, 2021 50.50 51.17 50.30 50.84 4,113,281 +0.48(+0.96%)
Apr 09, 2021 50.91 51.23 50.11 50.36 5,713,191 -0.57(-1.11%)
Apr 08, 2021 51.33 51.48 50.64 50.92 6,324,757 -0.73(-1.42%)
Apr 07, 2021 51.60 52.29 51.51 51.66 4,643,183 -0.11(-0.22%)
Apr 06, 2021 52.50 53.02 51.61 51.77 5,171,111 -1.02(-1.94%)
Apr 05, 2021 51.01 52.96 51.01 52.79 6,608,024 +1.91(+3.74%)
Apr 01, 2021 50.72 51.56 49.40 50.89 9,303,611 -0.14(-0.27%)
Mar 31, 2021 50.42 52.77 50.20 51.03 14,491,515 +1.78(+3.62%)
Mar 30, 2021 48.84 49.51 48.55 49.24 8,410,649 +0.12(+0.25%)
Mar 29, 2021 48.43 49.24 48.02 49.12 5,534,792 +0.76(+1.58%)
Mar 26, 2021 48.24 49.08 47.55 48.36 5,796,359 +0.30(+0.62%)
Mar 25, 2021 47.35 48.22 46.74 48.06 6,278,499 -0.07(-0.14%)
Mar 24, 2021 48.94 49.57 48.10 48.13 6,642,184 -0.23(-0.48%)
Mar 23, 2021 48.91 49.09 48.13 48.36 3,785,309 -1.00(-2.03%)
Mar 22, 2021 48.87 49.39 48.34 49.36 3,574,971 +0.53(+1.08%)
Mar 19, 2021 49.27 49.80 48.69 48.83 12,227,073 -0.15(-0.30%)
Mar 18, 2021 49.86 50.13 48.83 48.98 5,144,255 -1.30(-2.59%)
Mar 17, 2021 50.65 50.65 49.01 50.28 6,198,532 -0.57(-1.12%)
Mar 16, 2021 51.12 52.16 50.66 50.85 7,544,921 -0.32(-0.62%)
Mar 15, 2021 49.74 51.32 49.67 51.17 9,891,797 +1.71(+3.46%)
Mar 12, 2021 47.86 49.67 47.73 49.46 8,089,446 +1.57(+3.28%)
Mar 11, 2021 47.05 48.13 46.72 47.88 7,878,096 +0.93(+1.98%)
Mar 10, 2021 45.52 47.18 45.21 46.96 6,525,500 +1.91(+4.25%)
Mar 09, 2021 45.18 45.44 44.48 45.04 6,060,025 -0.02(-0.04%)
Mar 08, 2021 43.75 45.21 43.65 45.06 5,497,456 +1.19(+2.71%)
Mar 05, 2021 43.78 44.13 43.20 43.87 6,651,384 +0.32(+0.73%)
Mar 04, 2021 44.24 44.70 43.04 43.55 5,605,642 -0.72(-1.62%)
Mar 03, 2021 43.83 44.57 43.73 44.27 4,912,650 +0.18(+0.40%)
Mar 02, 2021 44.30 44.56 43.83 44.09 4,455,821 -0.38(-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.