Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.170 +0.160 (+1.78%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.11 39.80 38.89 39.53 8,200,230 -0.09(-0.24%)
Feb 25, 2022 38.94 39.83 39.20 39.62 6,645,993 +0.80(+2.05%)
Feb 24, 2022 38.60 38.97 37.68 38.83 9,827,416 -0.16(-0.42%)
Feb 23, 2022 39.44 39.61 38.93 38.99 5,870,104 -0.28(-0.72%)
Feb 22, 2022 40.16 40.21 39.06 39.27 8,882,705 -0.70(-1.76%)
Feb 18, 2022 39.98 0 -0.17(-0.43%)
Feb 17, 2022 40.48 40.58 40.07 40.15 5,146,874 -0.51(-1.25%)
Feb 16, 2022 40.85 41.30 40.34 40.66 5,481,438 -0.36(-0.87%)
Feb 15, 2022 40.45 41.14 40.45 41.01 5,960,232 +0.80(+1.98%)
Feb 14, 2022 41.60 41.62 39.75 40.21 7,937,190 -1.14(-2.75%)
Feb 11, 2022 41.89 42.44 41.10 41.35 9,336,245 -0.44(-1.06%)
Feb 10, 2022 42.26 42.38 41.63 41.79 8,694,201 -0.65(-1.54%)
Feb 09, 2022 42.29 42.62 41.95 42.45 12,091,982 +0.17(+0.40%)
Feb 08, 2022 41.62 42.39 41.41 42.28 8,808,212 +0.74(+1.78%)
Feb 07, 2022 41.49 42.00 41.05 41.54 5,908,056 +0.27(+0.66%)
Feb 04, 2022 41.76 41.95 40.90 41.27 7,582,391 -0.76(-1.82%)
Feb 03, 2022 42.92 41.94 42.03 6,374,231 -0.77(-1.81%)
Feb 02, 2022 42.29 43.02 42.22 42.80 6,978,133 +0.56(+1.33%)
Feb 01, 2022 41.89 42.38 41.78 42.24 7,121,138 -0.01(-0.02%)
Jan 31, 2022 42.49 42.25 12,635,123 -0.59(-1.39%)
Jan 28, 2022 42.40 42.87 41.88 42.85 6,395,441 +0.39(+0.92%)
Jan 27, 2022 42.63 43.07 42.22 42.46 7,081,282 +0.20(+0.48%)
Jan 26, 2022 43.30 43.74 41.83 42.25 10,527,339 -1.04(-2.41%)
Jan 25, 2022 43.90 44.04 42.71 43.30 8,653,351 -1.18(-2.65%)
Jan 24, 2022 44.50 44.81 42.98 44.48 9,355,708 -0.10(-0.23%)
Jan 21, 2022 45.21 45.39 44.32 44.58 9,173,994 -0.58(-1.28%)
Jan 20, 2022 45.45 46.08 45.02 45.16 6,946,123 -0.30(-0.65%)
Jan 19, 2022 45.40 45.72 44.99 45.45 6,489,027 +0.01(+0.02%)
Jan 18, 2022 45.93 46.15 45.17 45.44 6,066,154 -0.66(-1.44%)
Jan 14, 2022 46.11 0 +0.09(+0.20%)
Jan 13, 2022 46.01 46.46 45.48 46.01 8,376,180 +0.24(+0.52%)
Jan 12, 2022 46.30 46.42 45.38 45.77 6,218,021 -0.36(-0.77%)
Jan 11, 2022 45.83 46.70 45.53 46.13 7,915,165 +0.51(+1.12%)
Jan 10, 2022 45.79 46.32 45.14 45.62 7,934,031 -0.09(-0.20%)
Jan 07, 2022 44.36 45.98 44.07 45.72 9,000,103 +1.19(+2.67%)
Jan 06, 2022 45.84 46.27 44.40 44.53 14,221,412 -1.32(-2.89%)
Jan 05, 2022 45.59 46.53 45.49 45.85 9,794,141 +0.44(+0.97%)
Jan 04, 2022 45.16 45.91 45.08 45.41 7,941,181 +0.36(+0.79%)
Jan 03, 2022 44.37 45.16 44.29 45.05 9,001,835 +0.76(+1.73%)
Dec 31, 2021 44.07 44.51 44.01 44.29 4,012,088 +0.14(+0.33%)
Dec 30, 2021 44.46 44.93 44.10 44.14 4,302,059 -0.22(-0.50%)
Dec 29, 2021 43.69 44.41 43.54 44.37 6,026,121 +3.95(+9.76%)
Dec 28, 2021 43.07 43.83 40.42 40.42 4,400,029 -2.66(-6.17%)
Dec 27, 2021 42.80 43.24 42.73 43.07 6,146,730 +0.21(+0.50%)
Dec 23, 2021 43.07 43.25 42.85 42.86 3,413,746 +0.06(+0.14%)
Dec 22, 2021 42.43 43.13 42.28 42.80 5,643,001 +0.38(+0.90%)
Dec 21, 2021 41.72 42.62 41.09 42.42 5,980,431 +0.96(+2.31%)
Dec 20, 2021 41.08 41.51 40.67 41.46 5,073,032 -0.02(-0.04%)
Dec 17, 2021 41.66 42.13 41.33 41.48 11,339,132 -0.35(-0.83%)
Dec 16, 2021 41.18 42.58 41.18 41.83 6,537,972 -0.34(-0.81%)
Dec 15, 2021 42.01 42.22 41.21 42.17 6,410,642 +1.75(+4.32%)
Dec 14, 2021 41.72 42.85 40.42 40.42 6,258,802 -1.31(-3.13%)
Dec 13, 2021 42.17 42.57 41.33 41.72 5,333,721 -0.31(-0.73%)
Dec 10, 2021 42.12 42.40 41.69 42.03 4,854,088 +0.28(+0.67%)
Dec 09, 2021 41.10 42.12 40.77 41.75 7,501,729 +0.57(+1.38%)
Dec 08, 2021 41.05 41.44 40.90 41.18 6,276,355 +0.23(+0.56%)
Dec 07, 2021 41.13 41.53 40.82 40.95 7,599,982 -0.06(-0.14%)
Dec 06, 2021 39.81 41.40 39.70 41.01 10,589,701 +1.50(+3.80%)
Dec 03, 2021 38.09 39.55 37.79 39.51 15,042,830 +1.62(+4.28%)
Dec 02, 2021 37.56 38.18 37.04 37.89 6,780,767 +0.76(+2.06%)
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.