Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.96 -1.23 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 44.48 44.62 42.34 42.40 11,849,932 -2.13(-4.78%)
Apr 28, 2022 44.48 44.90 44.11 44.53 6,055,468 +0.30(+0.68%)
Apr 27, 2022 44.92 45.04 43.89 44.23 6,937,563 -0.64(-1.43%)
Apr 26, 2022 45.10 45.91 44.86 44.87 6,050,863 -0.52(-1.15%)
Apr 25, 2022 45.22 45.49 44.16 45.39 6,572,643 -0.15(-0.33%)
Apr 22, 2022 46.62 46.80 45.50 45.54 5,957,332 -1.27(-2.71%)
Apr 21, 2022 46.72 47.27 46.81 7,105,781 +0.27(+0.58%)
Apr 20, 2022 45.86 46.75 45.79 46.54 5,653,181 +0.94(+2.06%)
Apr 19, 2022 44.69 45.66 44.66 45.60 5,372,589 +1.10(+2.47%)
Apr 18, 2022 44.71 44.97 44.30 44.50 3,678,798 -0.31(-0.69%)
Apr 14, 2022 44.66 45.42 44.62 44.81 5,289,741 +0.21(+0.47%)
Apr 13, 2022 44.42 47.11 44.06 44.60 12,008,423 +0.37(+0.84%)
Apr 12, 2022 44.54 44.97 44.05 44.23 5,167,857 -0.20(-0.45%)
Apr 11, 2022 45.49 46.27 44.34 44.43 7,697,145 -0.99(-2.18%)
Apr 08, 2022 45.18 45.80 44.75 45.42 6,164,898 +0.31(+0.69%)
Apr 07, 2022 44.43 45.21 43.70 45.11 9,526,089 +0.80(+1.81%)
Apr 06, 2022 43.22 44.76 43.06 44.31 10,499,738 +0.82(+1.89%)
Apr 05, 2022 43.02 43.75 43.02 43.49 7,908,706 +0.09(+0.21%)
Apr 04, 2022 43.84 44.05 42.90 43.40 9,755,810 -0.46(-1.05%)
Apr 01, 2022 44.54 44.77 43.18 43.86 15,009,395 -0.91(-2.03%)
Mar 31, 2022 45.29 45.74 44.17 44.77 23,283,652 -2.69(-5.67%)
Mar 30, 2022 47.82 48.48 47.29 47.46 8,027,585 -0.36(-0.75%)
Mar 29, 2022 47.59 47.84 47.07 47.82 5,119,871 +0.63(+1.34%)
Mar 28, 2022 47.00 47.36 46.65 47.19 4,496,710 +0.07(+0.15%)
Mar 25, 2022 47.03 47.77 46.91 47.12 4,694,184 +0.10(+0.21%)
Mar 24, 2022 46.87 47.35 46.31 47.02 5,410,907 +0.28(+0.60%)
Mar 23, 2022 47.28 47.60 46.31 46.74 7,986,644 -0.69(-1.45%)
Mar 22, 2022 47.78 48.16 47.01 47.43 7,016,983 +0.05(+0.11%)
Mar 21, 2022 47.43 48.62 47.09 47.38 5,642,472 +0.02(+0.04%)
Mar 18, 2022 47.35 47.45 46.47 47.36 11,369,544 -0.12(-0.25%)
Mar 17, 2022 46.95 47.82 46.73 47.48 5,736,174 +0.10(+0.21%)
Mar 16, 2022 48.27 48.41 45.00 47.38 7,583,315 -0.79(-1.64%)
Mar 15, 2022 48.08 48.43 47.62 48.17 3,850,145 +0.26(+0.54%)
Mar 14, 2022 47.84 48.45 47.12 47.91 5,277,076 +0.47(+0.99%)
Mar 11, 2022 48.42 48.97 47.38 47.44 5,738,011 -0.63(-1.31%)
Mar 10, 2022 47.65 48.20 47.10 48.07 4,998,965 -0.05(-0.10%)
Mar 09, 2022 48.51 48.83 47.63 48.12 5,406,405 +0.65(+1.37%)
Mar 08, 2022 47.20 48.75 47.14 47.47 5,709,589 +0.48(+1.02%)
Mar 07, 2022 47.44 48.47 47.13 46.99 6,673,796 -0.73(-1.53%)
Mar 04, 2022 46.11 47.79 46.05 47.72 9,602,423 +1.00(+2.14%)
Mar 03, 2022 46.76 47.01 46.19 46.72 7,229,890 +0.57(+1.24%)
Mar 02, 2022 45.26 46.27 44.92 46.15 6,231,081 +1.14(+2.53%)
Mar 01, 2022 45.91 46.08 44.59 45.01 5,291,449 -1.08(-2.34%)
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(-0.44%)
Feb 17, 2022 47.20 47.32 46.72 46.81 4,414,286 -1.07(-2.22%)
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 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%)
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.