Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.46 35.65 34.20 35.62 10,677,242 +0.92(+2.65%)
May 28, 2020 36.04 36.04 34.63 34.70 7,158,940 -0.95(-2.65%)
May 27, 2020 35.49 36.25 35.00 35.65 9,338,263 +0.67(+1.92%)
May 26, 2020 33.54 35.23 33.47 34.98 9,857,749 +2.12(+6.46%)
May 22, 2020 32.88 33.24 32.64 32.85 4,087,679 -0.12(-0.38%)
May 21, 2020 33.18 33.82 32.90 32.98 5,351,486 -0.32(-0.97%)
May 20, 2020 33.33 33.67 33.17 33.30 5,602,808 +0.31(+0.93%)
May 19, 2020 33.68 33.95 32.97 32.99 6,268,689 -0.52(-1.57%)
May 18, 2020 32.56 33.61 32.35 33.52 11,430,552 +2.02(+6.41%)
May 15, 2020 31.43 31.57 30.76 31.50 21,100,390 -0.37(-1.16%)
May 14, 2020 31.33 32.01 30.07 31.87 15,939,202 +0.41(+1.30%)
May 13, 2020 33.07 33.21 31.18 31.46 14,441,668 -1.79(-5.38%)
May 12, 2020 34.43 34.60 33.24 33.25 7,681,112 -0.97(-2.83%)
May 11, 2020 34.27 34.37 33.81 34.22 6,001,145 +0.03(+0.10%)
May 08, 2020 33.83 34.29 33.53 34.18 7,273,327 +0.83(+2.48%)
May 07, 2020 34.09 34.35 33.15 33.35 8,407,073 -0.44(-1.31%)
May 06, 2020 34.70 34.71 33.68 33.80 7,603,819 -0.67(-1.95%)
May 05, 2020 35.68 35.71 34.34 34.47 9,406,556 -0.35(-1.01%)
May 04, 2020 34.21 35.13 33.81 34.82 8,760,826 +0.65(+1.90%)
May 01, 2020 35.09 35.36 33.96 34.17 8,613,892 -1.34(-3.77%)
Apr 30, 2020 36.99 37.09 35.45 35.51 9,614,566 -1.70(-4.56%)
Apr 29, 2020 36.94 37.41 36.23 37.21 6,169,283 +0.58(+1.59%)
Apr 28, 2020 37.24 37.44 36.10 36.63 6,957,182 +0.18(+0.50%)
Apr 27, 2020 35.91 36.54 35.84 36.45 8,172,100 +0.57(+1.58%)
Apr 24, 2020 35.84 36.12 35.27 35.88 5,000,938 +0.20(+0.55%)
Apr 23, 2020 35.38 36.44 35.38 35.68 5,158,743 +0.16(+0.44%)
Apr 22, 2020 35.19 35.64 34.92 35.53 5,701,267 +0.62(+1.79%)
Apr 21, 2020 34.49 35.05 34.22 34.90 7,210,482 -0.25(-0.70%)
Apr 20, 2020 36.23 36.54 35.02 35.15 7,254,796 -1.35(-3.71%)
Apr 17, 2020 36.41 36.64 35.88 36.50 7,666,219 +1.04(+2.94%)
Apr 16, 2020 35.58 36.16 34.77 35.46 7,467,461 -0.17(-0.48%)
Apr 15, 2020 37.37 37.57 35.50 35.63 7,373,302 -2.41(-6.34%)
Apr 14, 2020 36.82 38.10 36.75 38.05 7,902,194 +1.86(+5.15%)
Apr 13, 2020 35.92 36.78 35.64 36.18 5,378,185 +0.11(+0.30%)
Apr 09, 2020 35.40 36.44 35.35 36.08 8,672,283 +0.73(+2.07%)
Apr 08, 2020 35.44 35.75 34.56 35.35 7,565,498 +0.23(+0.65%)
Apr 07, 2020 35.59 36.32 34.87 35.12 8,157,011 +0.15(+0.42%)
Apr 06, 2020 34.37 34.99 33.79 34.97 13,233,648 +1.57(+4.69%)
Apr 03, 2020 33.02 33.72 32.61 33.40 7,910,391 +0.33(+0.99%)
Apr 02, 2020 32.95 33.95 32.32 33.08 23,027,858 -2.22(-6.30%)
Apr 01, 2020 36.97 38.06 34.95 35.30 8,280,468 -2.23(-5.95%)
Mar 31, 2020 37.14 38.94 36.70 37.53 11,345,377 +0.48(+1.31%)
Mar 30, 2020 36.57 37.45 36.45 37.05 8,673,078 +0.95(+2.64%)
Mar 27, 2020 36.52 37.35 35.95 36.09 7,189,702 -1.37(-3.66%)
Mar 26, 2020 34.24 37.61 33.63 37.46 13,527,275 +3.47(+10.21%)
Mar 25, 2020 36.46 37.28 33.89 33.99 13,452,447 -3.13(-8.42%)
Mar 24, 2020 36.93 37.69 35.84 37.12 11,749,359 +1.35(+3.76%)
Mar 23, 2020 38.19 39.14 35.43 35.77 10,942,726 -2.31(-6.05%)
Mar 20, 2020 39.70 39.88 36.59 38.08 13,445,751 -1.75(-4.39%)
Mar 19, 2020 43.24 44.49 38.21 39.83 12,597,918 -3.49(-8.07%)
Mar 18, 2020 38.83 43.48 38.43 43.32 20,228,744 +2.63(+6.47%)
Mar 17, 2020 37.89 40.69 35.69 40.69 11,265,313 +3.71(+10.03%)
Mar 16, 2020 34.32 39.40 34.04 36.98 12,786,548 -0.91(-2.40%)
Mar 13, 2020 35.04 37.99 33.92 37.89 13,630,068 +4.24(+12.60%)
Mar 12, 2020 35.94 36.04 33.24 33.65 13,707,145 -4.14(-10.96%)
Mar 11, 2020 39.56 39.92 37.30 37.79 10,479,939 -2.53(-6.29%)
Mar 10, 2020 40.60 41.42 38.43 40.33 13,641,519 +0.59(+1.49%)
Mar 09, 2020 39.40 41.66 39.38 39.74 15,043,943 -1.70(-4.10%)
Mar 06, 2020 38.76 41.71 38.70 41.43 14,413,536 +1.42(+3.55%)
Mar 05, 2020 38.76 40.17 38.66 40.02 8,820,345 +0.07(+0.18%)
Mar 04, 2020 38.68 39.98 38.41 39.94 8,766,965 +2.11(+5.57%)
Mar 03, 2020 38.97 40.38 37.52 37.83 12,658,080 -1.63(-4.14%)
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.