Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.14 38.95 36.71 37.54 11,343,308 +0.48(+1.31%)
Mar 30, 2020 36.58 37.45 36.45 37.05 8,671,496 +0.95(+2.64%)
Mar 27, 2020 36.53 37.36 35.96 36.10 7,188,390 -1.37(-3.66%)
Mar 26, 2020 34.25 37.62 33.64 37.47 13,524,808 +3.47(+10.21%)
Mar 25, 2020 36.47 37.29 33.89 34.00 13,449,993 -3.13(-8.42%)
Mar 24, 2020 36.94 37.69 35.85 37.13 11,747,216 +1.35(+3.76%)
Mar 23, 2020 38.20 39.14 35.44 35.78 10,940,730 -2.31(-6.05%)
Mar 20, 2020 39.71 39.88 36.59 38.09 13,443,298 -1.75(-4.39%)
Mar 19, 2020 43.25 44.49 38.22 39.83 12,595,620 -3.50(-8.07%)
Mar 18, 2020 38.84 43.49 38.44 43.33 20,225,054 +2.63(+6.47%)
Mar 17, 2020 37.90 40.70 35.70 40.70 11,263,258 +3.71(+10.03%)
Mar 16, 2020 34.33 39.41 34.05 36.99 12,784,216 -0.91(-2.40%)
Mar 13, 2020 35.05 38.00 33.92 37.90 13,627,581 +4.24(+12.60%)
Mar 12, 2020 35.95 36.04 33.25 33.66 13,704,645 -4.14(-10.96%)
Mar 11, 2020 39.57 39.92 37.31 37.80 10,478,027 -2.54(-6.29%)
Mar 10, 2020 40.61 41.43 38.44 40.33 13,639,031 +0.59(+1.49%)
Mar 09, 2020 39.41 41.66 39.38 39.74 15,041,199 -1.70(-4.10%)
Mar 06, 2020 38.77 41.71 38.71 41.44 14,410,907 +1.42(+3.55%)
Mar 05, 2020 38.77 40.18 38.67 40.02 8,818,736 +0.07(+0.18%)
Mar 04, 2020 38.69 39.99 38.41 39.95 8,765,366 +2.11(+5.57%)
Mar 03, 2020 38.97 40.39 37.53 37.84 12,655,771 -1.63(-4.14%)
Mar 02, 2020 37.68 39.53 37.31 39.47 13,705,396 +1.93(+5.14%)
Feb 28, 2020 37.06 37.65 36.60 37.55 14,451,615 -0.39(-1.04%)
Feb 27, 2020 38.52 39.24 37.37 37.94 12,335,283 -1.17(-3.00%)
Feb 26, 2020 39.55 40.20 39.08 39.11 8,789,281 +0.13(+0.34%)
Feb 25, 2020 40.49 40.52 38.76 38.98 7,719,699 -1.25(-3.10%)
Feb 24, 2020 41.66 42.12 40.21 40.23 9,807,242 -1.99(-4.70%)
Feb 21, 2020 42.55 42.68 42.07 42.21 5,660,862 -0.34(-0.81%)
Feb 20, 2020 42.72 42.94 42.25 42.56 4,105,458 -0.16(-0.38%)
Feb 19, 2020 42.52 42.74 42.25 42.72 3,997,050 +0.17(+0.40%)
Feb 18, 2020 43.00 43.24 42.44 42.55 5,282,723 -0.44(-1.02%)
Feb 14, 2020 43.69 43.75 42.90 42.99 6,336,327 -0.59(-1.34%)
Feb 13, 2020 44.17 44.30 43.47 43.57 4,509,384 -0.73(-1.65%)
Feb 12, 2020 43.45 44.35 43.21 44.30 6,591,312 +1.20(+2.79%)
Feb 11, 2020 43.55 43.56 42.99 43.10 4,982,895 -0.35(-0.80%)
Feb 10, 2020 43.34 43.97 43.19 43.45 5,317,893 +0.15(+0.34%)
Feb 07, 2020 43.34 43.67 43.09 43.30 4,153,566 -0.20(-0.47%)
Feb 06, 2020 43.52 44.12 43.25 43.51 5,409,169 +0.41(+0.96%)
Feb 05, 2020 42.99 43.64 42.70 43.09 6,622,514 +0.52(+1.22%)
Feb 04, 2020 41.94 42.64 41.75 42.57 6,036,789 +1.13(+2.73%)
Feb 03, 2020 41.51 41.88 41.42 41.44 6,334,751 +0.08(+0.20%)
Jan 31, 2020 42.06 42.23 41.21 41.36 8,031,367 -0.89(-2.12%)
Jan 30, 2020 42.33 42.40 41.63 42.25 4,659,772 -0.27(-0.63%)
Jan 29, 2020 42.96 43.10 42.52 42.52 4,315,093 -0.41(-0.95%)
Jan 28, 2020 42.66 43.09 42.43 42.93 5,865,654 +0.45(+1.05%)
Jan 27, 2020 41.93 42.78 41.92 42.48 6,280,676 +0.15(+0.37%)
Jan 24, 2020 43.37 43.41 42.21 42.33 7,887,398 -1.02(-2.36%)
Jan 23, 2020 43.39 43.60 42.95 43.35 6,139,006 -0.10(-0.22%)
Jan 22, 2020 43.70 43.95 43.43 43.45 4,552,582 -0.37(-0.84%)
Jan 21, 2020 44.24 44.24 43.48 43.82 7,303,703 -0.44(-0.99%)
Jan 17, 2020 44.48 44.56 44.18 44.26 6,206,497 -0.01(-0.02%)
Jan 16, 2020 44.28 44.43 44.07 44.26 6,114,152 -0.01(-0.02%)
Jan 15, 2020 44.36 44.49 43.99 44.27 4,297,694 -0.15(-0.35%)
Jan 14, 2020 43.95 44.50 43.78 44.43 5,491,735 +0.46(+1.04%)
Jan 13, 2020 44.08 44.46 43.91 43.97 6,783,842 -0.13(-0.30%)
Jan 10, 2020 44.61 44.64 43.97 44.10 8,222,914 -0.35(-0.79%)
Jan 09, 2020 45.38 45.62 44.43 44.45 10,413,280 -0.96(-2.11%)
Jan 08, 2020 45.59 46.20 44.66 45.41 21,431,452 -2.81(-5.84%)
Jan 07, 2020 48.17 48.38 47.68 48.22 5,367,997 -0.24(-0.50%)
Jan 06, 2020 48.02 48.62 47.56 48.47 7,380,758 +0.41(+0.86%)
Jan 03, 2020 47.61 48.27 47.32 48.05 6,019,130 +0.00(+0.00%)
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.