Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.12 39.80 38.89 39.54 8,198,733 -0.09(-0.24%)
Feb 25, 2022 38.95 39.84 39.20 39.63 6,644,780 +0.80(+2.05%)
Feb 24, 2022 38.61 38.98 37.69 38.83 9,825,622 -0.16(-0.42%)
Feb 23, 2022 39.44 39.61 38.94 39.00 5,869,032 -0.28(-0.72%)
Feb 22, 2022 40.16 40.21 39.07 39.28 8,881,084 -0.70(-1.76%)
Feb 18, 2022 39.98 0 -0.17(-0.43%)
Feb 17, 2022 40.49 40.59 40.08 40.15 5,145,934 -0.51(-1.25%)
Feb 16, 2022 40.86 41.31 40.35 40.66 5,480,438 -0.36(-0.87%)
Feb 15, 2022 40.46 41.15 40.46 41.02 5,959,145 +0.80(+1.98%)
Feb 14, 2022 41.61 41.63 39.76 40.22 7,935,741 -1.14(-2.75%)
Feb 11, 2022 41.90 42.45 41.11 41.36 9,334,541 -0.44(-1.06%)
Feb 10, 2022 42.27 42.39 41.64 41.80 8,692,615 -0.65(-1.54%)
Feb 09, 2022 42.30 42.62 41.95 42.45 12,089,775 +0.17(+0.40%)
Feb 08, 2022 41.63 42.39 41.42 42.28 8,806,605 +0.74(+1.78%)
Feb 07, 2022 41.49 42.00 41.05 41.55 5,906,978 +0.27(+0.66%)
Feb 04, 2022 41.77 41.95 40.91 41.27 7,581,008 -0.76(-1.82%)
Feb 03, 2022 42.93 41.94 42.04 6,373,068 -0.77(-1.81%)
Feb 02, 2022 42.30 43.02 42.23 42.81 6,976,860 +0.56(+1.33%)
Feb 01, 2022 41.89 42.39 41.78 42.25 7,119,838 -0.01(-0.02%)
Jan 31, 2022 42.50 42.26 12,632,818 -0.59(-1.39%)
Jan 28, 2022 42.41 42.88 41.89 42.85 6,394,274 +0.39(+0.92%)
Jan 27, 2022 42.64 43.08 42.23 42.46 7,079,990 +0.20(+0.48%)
Jan 26, 2022 43.30 43.75 41.84 42.26 10,525,418 -1.04(-2.41%)
Jan 25, 2022 43.91 44.05 42.71 43.30 8,651,772 -1.18(-2.65%)
Jan 24, 2022 44.51 44.82 42.99 44.48 9,354,000 -0.10(-0.23%)
Jan 21, 2022 45.22 45.40 44.33 44.59 9,172,320 -0.58(-1.28%)
Jan 20, 2022 45.46 46.09 45.03 45.16 6,944,856 -0.30(-0.65%)
Jan 19, 2022 45.41 45.73 44.99 45.46 6,487,843 +0.01(+0.02%)
Jan 18, 2022 45.94 46.16 45.18 45.45 6,065,047 -0.66(-1.44%)
Jan 14, 2022 46.11 0 +0.09(+0.20%)
Jan 13, 2022 46.02 46.47 45.49 46.02 8,374,651 +0.24(+0.52%)
Jan 12, 2022 46.31 46.43 45.39 45.78 6,216,887 -0.36(-0.77%)
Jan 11, 2022 45.84 46.71 45.54 46.14 7,913,721 +0.51(+1.12%)
Jan 10, 2022 45.80 46.33 45.15 45.63 7,932,583 -0.09(-0.20%)
Jan 07, 2022 44.37 45.99 44.08 45.72 8,998,461 +1.19(+2.67%)
Jan 06, 2022 45.85 46.28 44.41 44.53 14,218,817 -1.32(-2.89%)
Jan 05, 2022 45.60 46.54 45.50 45.86 9,792,353 +0.44(+0.97%)
Jan 04, 2022 45.16 45.92 45.09 45.42 7,939,732 +0.36(+0.79%)
Jan 03, 2022 44.38 45.16 44.30 45.06 9,000,192 +0.76(+1.73%)
Dec 31, 2021 44.08 44.52 44.02 44.30 4,011,356 +0.14(+0.33%)
Dec 30, 2021 44.47 44.93 44.11 44.15 4,301,274 -0.22(-0.50%)
Dec 29, 2021 43.69 44.42 43.55 44.37 6,025,021 +3.95(+9.76%)
Dec 28, 2021 43.08 43.84 40.43 40.43 4,399,226 -2.66(-6.17%)
Dec 27, 2021 42.81 43.25 42.73 43.08 6,145,608 +0.21(+0.50%)
Dec 23, 2021 43.07 43.26 42.85 42.87 3,413,123 +0.06(+0.14%)
Dec 22, 2021 42.44 43.14 42.28 42.81 5,641,971 +0.38(+0.90%)
Dec 21, 2021 41.72 42.62 41.10 42.43 5,979,340 +0.96(+2.31%)
Dec 20, 2021 41.09 41.52 40.68 41.47 5,072,106 -0.02(-0.04%)
Dec 17, 2021 41.66 42.14 41.34 41.49 11,337,063 -0.35(-0.83%)
Dec 16, 2021 41.19 42.59 41.19 41.83 6,536,779 -0.34(-0.81%)
Dec 15, 2021 42.02 42.23 41.22 42.17 6,409,472 +1.75(+4.32%)
Dec 14, 2021 41.73 42.85 40.43 40.43 6,257,660 -1.31(-3.13%)
Dec 13, 2021 42.18 42.57 41.33 41.73 5,332,747 -0.31(-0.73%)
Dec 10, 2021 42.13 42.41 41.69 42.04 4,853,202 +0.28(+0.67%)
Dec 09, 2021 41.10 42.13 40.78 41.76 7,500,360 +0.57(+1.38%)
Dec 08, 2021 41.05 41.45 40.91 41.19 6,275,210 +0.23(+0.56%)
Dec 07, 2021 41.14 41.54 40.82 40.96 7,598,595 -0.06(-0.15%)
Dec 06, 2021 39.82 41.41 39.70 41.02 10,587,768 +1.50(+3.80%)
Dec 03, 2021 38.10 39.56 37.80 39.52 15,040,085 +1.62(+4.28%)
Dec 02, 2021 37.57 38.19 37.04 37.89 6,779,530 +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.