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 (%)
Jul 30, 2021 40.60 41.07 40.56 40.77 11,211,671 +0.10(+0.23%)
Jul 29, 2021 41.10 41.10 40.60 40.68 3,565,894 -0.06(-0.15%)
Jul 28, 2021 40.48 40.86 40.25 40.74 3,854,855 +0.25(+0.62%)
Jul 27, 2021 40.63 41.07 40.44 40.49 5,921,636 -0.37(-0.91%)
Jul 26, 2021 40.24 40.93 40.22 40.86 4,690,425 +0.62(+1.55%)
Jul 23, 2021 40.45 40.53 40.02 40.24 4,328,353 +0.03(+0.09%)
Jul 22, 2021 40.23 40.29 39.86 40.20 4,068,981 -0.16(-0.39%)
Jul 21, 2021 40.00 40.43 39.79 40.36 9,921,210 +0.53(+1.32%)
Jul 20, 2021 39.54 40.34 39.29 39.83 7,161,406 +0.42(+1.05%)
Jul 19, 2021 39.73 39.86 38.99 39.41 8,790,189 -0.38(-0.96%)
Jul 16, 2021 40.11 40.27 39.66 39.79 6,257,013 -0.20(-0.50%)
Jul 15, 2021 40.37 40.68 39.89 39.99 7,162,652 -0.54(-1.34%)
Jul 14, 2021 41.01 41.16 40.20 40.54 8,346,398 -0.38(-0.93%)
Jul 13, 2021 41.14 41.59 40.87 40.92 7,562,566 -0.20(-0.48%)
Jul 12, 2021 40.94 41.63 40.60 41.12 9,185,232 +0.12(+0.30%)
Jul 09, 2021 40.39 41.07 40.37 41.00 8,837,681 +0.60(+1.48%)
Jul 08, 2021 40.69 40.72 40.18 40.40 9,145,731 -0.67(-1.62%)
Jul 07, 2021 41.12 41.48 40.69 41.07 8,530,101 -0.18(-0.44%)
Jul 06, 2021 41.53 41.75 40.83 41.25 10,247,938 -0.41(-0.98%)
Jul 02, 2021 42.47 42.49 41.13 41.65 18,350,826 -0.47(-1.11%)
Jul 01, 2021 44.81 44.99 41.53 42.12 27,695,848 -3.37(-7.41%)
Jun 30, 2021 45.02 45.67 44.85 45.49 5,078,903 +0.54(+1.19%)
Jun 29, 2021 45.19 45.86 44.85 44.96 4,883,141 -0.19(-0.42%)
Jun 28, 2021 45.02 45.47 44.70 45.15 4,474,091 +0.04(+0.10%)
Jun 25, 2021 45.01 45.35 44.84 45.10 4,735,084 +0.05(+0.12%)
Jun 24, 2021 44.33 45.25 43.95 45.05 4,483,451 +0.02(+0.04%)
Jun 23, 2021 44.78 45.29 44.59 45.03 4,034,617 +0.27(+0.60%)
Jun 22, 2021 44.79 45.08 44.56 44.77 3,912,796 -0.14(-0.31%)
Jun 21, 2021 44.14 45.00 44.14 44.91 5,934,152 +0.94(+2.14%)
Jun 18, 2021 45.33 45.34 43.80 43.96 12,189,200 -1.70(-3.73%)
Jun 17, 2021 46.21 46.29 45.35 45.67 5,399,824 -0.43(-0.94%)
Jun 16, 2021 46.92 46.93 45.94 46.10 4,929,293 -0.80(-1.71%)
Jun 15, 2021 47.28 47.46 46.83 46.90 3,925,664 -0.16(-0.35%)
Jun 14, 2021 47.65 47.65 46.54 47.07 4,111,185 -0.76(-1.59%)
Jun 11, 2021 48.06 48.27 47.40 47.83 4,562,498 +0.00(+0.00%)
Jun 10, 2021 46.52 48.06 46.32 47.83 7,676,430 +1.63(+3.52%)
Jun 09, 2021 46.44 46.68 46.07 46.20 6,079,570 -0.49(-1.06%)
Jun 08, 2021 46.57 47.06 46.09 46.70 4,394,776 -0.48(-1.03%)
Jun 07, 2021 47.43 47.65 47.07 47.18 3,499,495 -0.25(-0.53%)
Jun 04, 2021 47.37 47.63 47.14 47.43 3,615,175 +0.07(+0.15%)
Jun 03, 2021 46.52 47.38 46.38 47.36 5,320,000 +0.81(+1.75%)
Jun 02, 2021 45.78 46.63 45.43 46.55 4,828,143 +0.86(+1.87%)
Jun 01, 2021 45.82 46.03 45.40 45.69 5,295,541 +0.16(+0.34%)
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%)
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.