Skip to main content

Walgreens Boots Alliance (NQ: WBA )

33.22 +0.52 (+1.59%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 32.38 32.79 31.86 32.70 8,105,993 +0.37(+1.14%)
Mar 23, 2023 32.34 32.77 32.01 32.33 7,579,473 -0.17(-0.52%)
Mar 22, 2023 33.61 33.71 32.47 32.50 7,711,369 -1.04(-3.10%)
Mar 21, 2023 33.55 33.83 33.20 33.54 7,541,226 +0.35(+1.05%)
Mar 20, 2023 33.10 33.41 32.88 33.19 5,488,491 +0.28(+0.85%)
Mar 17, 2023 33.15 33.34 32.53 32.91 17,224,260 -0.50(-1.50%)
Mar 16, 2023 33.23 33.63 33.01 33.41 7,387,306 -0.13(-0.39%)
Mar 15, 2023 32.90 33.70 32.73 33.54 7,484,418 +0.25(+0.75%)
Mar 14, 2023 33.78 33.89 32.81 33.29 7,071,924 -0.28(-0.83%)
Mar 13, 2023 33.02 33.73 32.94 33.57 8,901,125 +0.31(+0.93%)
Mar 10, 2023 33.37 33.64 32.90 33.26 8,611,216 -0.03(-0.09%)
Mar 09, 2023 34.49 34.52 33.27 33.29 7,441,478 -1.19(-3.45%)
Mar 08, 2023 34.21 34.54 34.14 34.48 4,601,430 +0.34(+1.00%)
Mar 07, 2023 35.48 35.52 34.10 34.14 7,809,965 -1.31(-3.70%)
Mar 06, 2023 36.05 36.15 35.36 35.45 7,552,430 -0.64(-1.77%)
Mar 03, 2023 35.59 36.21 35.41 36.09 5,417,363 +0.71(+2.01%)
Mar 02, 2023 35.18 35.40 34.85 35.38 4,680,990 +0.18(+0.51%)
Mar 01, 2023 35.25 35.41 34.98 35.20 4,945,991 -0.33(-0.93%)
Feb 28, 2023 35.48 35.77 35.31 35.53 8,843,715 +0.14(+0.40%)
Feb 27, 2023 36.05 36.08 35.27 35.39 5,578,775 -0.41(-1.15%)
Feb 24, 2023 35.98 35.98 35.61 35.80 4,067,151 -0.41(-1.13%)
Feb 23, 2023 36.46 36.50 35.95 36.21 4,492,280 +0.13(+0.36%)
Feb 22, 2023 36.19 36.34 35.90 36.08 4,006,130 -0.08(-0.22%)
Feb 21, 2023 36.38 36.51 36.05 36.16 4,910,173 -0.60(-1.63%)
Feb 17, 2023 36.40 36.78 36.19 36.76 4,192,258 +0.44(+1.21%)
Feb 16, 2023 36.21 36.56 35.92 36.32 5,046,825 -0.20(-0.55%)
Feb 15, 2023 36.20 36.53 35.84 36.52 5,768,811 +0.25(+0.69%)
Feb 14, 2023 36.60 36.65 35.97 36.27 5,178,465 -0.36(-0.97%)
Feb 13, 2023 36.07 36.64 36.03 36.63 5,570,495 +0.55(+1.53%)
Feb 10, 2023 35.45 36.09 35.29 36.07 6,697,544 +0.73(+2.07%)
Feb 09, 2023 36.40 36.54 35.24 35.34 7,036,671 -0.74(-2.05%)
Feb 08, 2023 36.12 36.44 35.90 36.08 5,406,024 -0.18(-0.49%)
Feb 07, 2023 35.79 36.33 35.49 36.26 7,033,353 +0.45(+1.27%)
Feb 06, 2023 36.52 36.52 35.60 35.81 6,368,002 -0.80(-2.18%)
Feb 03, 2023 37.21 37.26 36.44 36.61 6,015,830 -0.64(-1.72%)
Feb 02, 2023 36.81 37.46 36.68 37.25 6,914,938 +0.55(+1.51%)
Feb 01, 2023 36.33 36.94 35.69 36.69 8,063,612 +0.32(+0.87%)
Jan 31, 2023 36.02 36.41 35.48 36.38 12,276,805 +0.33(+0.90%)
Jan 30, 2023 36.56 36.65 36.03 36.05 5,262,833 -0.63(-1.72%)
Jan 27, 2023 36.20 37.04 36.16 36.68 6,029,593 +0.66(+1.84%)
Jan 26, 2023 36.00 36.08 35.52 36.02 4,323,675 +0.22(+0.61%)
Jan 25, 2023 35.50 35.96 35.34 35.81 5,418,007 +0.38(+1.06%)
Jan 24, 2023 35.59 35.69 35.16 35.43 6,090,963 -0.76(-2.10%)
Jan 23, 2023 35.48 36.25 35.35 36.19 6,370,135 +0.78(+2.20%)
Jan 20, 2023 35.18 35.46 34.67 35.41 5,681,182 +0.46(+1.33%)
Jan 19, 2023 35.13 35.28 34.89 34.95 6,246,374 -0.20(-0.56%)
Jan 18, 2023 35.95 35.96 34.96 35.14 7,220,569 -0.71(-1.98%)
Jan 17, 2023 36.42 36.42 35.69 35.86 6,909,432 -0.44(-1.22%)
Jan 13, 2023 36.10 36.35 35.65 36.30 4,234,197 +0.12(+0.33%)
Jan 12, 2023 36.81 36.92 36.14 36.18 6,133,340 -0.46(-1.27%)
Jan 11, 2023 36.71 36.80 36.27 36.65 6,178,729 +0.42(+1.17%)
Jan 10, 2023 35.88 36.24 35.59 36.22 6,424,772 +0.35(+0.96%)
Jan 09, 2023 36.25 36.62 35.83 35.88 9,558,961 -0.26(-0.71%)
Jan 06, 2023 34.90 36.26 34.65 36.13 10,143,929 +1.40(+4.04%)
Jan 05, 2023 35.43 35.71 33.85 34.73 19,579,708 -2.27(-6.13%)
Jan 04, 2023 37.11 37.45 36.49 37.00 8,085,618 +0.30(+0.81%)
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.