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 26, 2021 40.10 40.12 39.26 39.57 11,421,125 -0.28(-0.70%)
Feb 25, 2021 40.52 41.19 39.73 39.85 6,422,104 -0.74(-1.83%)
Feb 24, 2021 39.86 40.66 39.62 40.60 5,166,932 +0.63(+1.57%)
Feb 23, 2021 40.13 40.17 39.47 39.97 5,818,987 -0.37(-0.92%)
Feb 22, 2021 40.25 40.60 39.96 40.34 5,301,424 +0.00(+0.00%)
Feb 19, 2021 40.47 40.87 40.29 40.34 4,323,919 -0.05(-0.12%)
Feb 18, 2021 40.36 40.82 40.04 40.39 5,644,671 -0.14(-0.35%)
Feb 17, 2021 39.90 40.66 39.75 40.53 6,014,576 +0.34(+0.85%)
Feb 16, 2021 41.22 41.49 40.01 40.19 7,399,325 -1.01(-2.46%)
Feb 12, 2021 41.03 41.47 40.89 41.20 3,473,306 +0.21(+0.52%)
Feb 11, 2021 42.31 42.37 40.58 40.99 7,218,358 -1.22(-2.89%)
Feb 10, 2021 41.25 42.26 40.94 42.21 8,682,468 +1.32(+3.22%)
Feb 09, 2021 40.75 41.34 40.53 40.89 6,397,996 +0.06(+0.14%)
Feb 08, 2021 40.80 41.04 40.36 40.84 4,561,187 +0.10(+0.24%)
Feb 05, 2021 40.61 40.89 40.27 40.74 5,249,269 +0.44(+1.10%)
Feb 04, 2021 40.02 40.50 39.67 40.30 4,248,245 +0.30(+0.76%)
Feb 03, 2021 39.51 40.27 39.27 39.99 6,359,695 +0.38(+0.95%)
Feb 02, 2021 40.27 40.28 39.07 39.62 6,739,746 -0.32(-0.80%)
Feb 01, 2021 40.74 41.16 39.91 39.94 8,226,200 -1.16(-2.83%)
Jan 29, 2021 41.09 42.05 40.77 41.10 12,825,203 -0.35(-0.85%)
Jan 28, 2021 41.34 42.49 41.25 41.45 7,683,205 -0.41(-0.98%)
Jan 27, 2021 42.14 45.38 41.28 41.86 19,481,954 +1.63(+4.05%)
Jan 26, 2021 39.06 40.31 38.89 40.23 6,535,986 +1.12(+2.86%)
Jan 25, 2021 38.19 39.21 37.87 39.11 6,629,082 +0.30(+0.78%)
Jan 22, 2021 38.30 38.82 37.74 38.81 5,721,596 +0.31(+0.81%)
Jan 21, 2021 39.09 39.18 38.19 38.50 6,876,714 -0.83(-2.12%)
Jan 20, 2021 39.22 39.40 38.49 39.33 7,002,684 -0.05(-0.12%)
Jan 19, 2021 40.30 40.30 39.20 39.38 7,162,335 -0.63(-1.57%)
Jan 15, 2021 39.83 40.30 39.61 40.01 9,111,270 -0.33(-0.81%)
Jan 14, 2021 40.23 40.62 39.72 40.34 9,070,778 +0.31(+0.78%)
Jan 13, 2021 40.10 40.53 39.03 40.03 12,522,705 +0.80(+2.04%)
Jan 12, 2021 39.25 39.64 38.70 39.22 8,130,745 +0.21(+0.55%)
Jan 11, 2021 37.40 39.13 37.28 39.01 13,719,712 +2.04(+5.51%)
Jan 08, 2021 36.84 38.01 36.49 36.98 12,098,923 -0.04(-0.11%)
Jan 07, 2021 36.02 38.20 35.26 37.02 19,006,928 +1.82(+5.18%)
Jan 06, 2021 34.52 35.52 34.24 35.19 15,268,365 +1.53(+4.54%)
Jan 05, 2021 33.94 34.38 33.34 33.66 9,080,546 -0.20(-0.58%)
Jan 04, 2021 32.85 33.99 32.67 33.86 11,118,441 +1.24(+3.81%)
Dec 31, 2020 32.62 32.62 32.62 5,125,307 +0.44(+1.37%)
Dec 30, 2020 32.32 32.49 32.05 32.17 5,125,307 -0.06(-0.18%)
Dec 29, 2020 32.56 32.99 32.09 32.23 4,889,034 -0.20(-0.63%)
Dec 28, 2020 32.45 32.96 32.14 32.44 5,756,418 +0.03(+0.10%)
Dec 24, 2020 32.67 32.75 31.96 32.40 3,274,252 -0.20(-0.63%)
Dec 23, 2020 32.28 32.91 32.26 32.61 5,131,117 +0.49(+1.53%)
Dec 22, 2020 33.21 33.21 32.04 32.12 9,879,791 -1.14(-3.44%)
Dec 21, 2020 33.16 33.55 32.85 33.26 5,865,254 -0.02(-0.05%)
Dec 18, 2020 33.52 33.68 33.04 33.28 14,601,777 -0.16(-0.46%)
Dec 17, 2020 33.39 33.50 33.00 33.43 6,857,028 +0.36(+1.09%)
Dec 16, 2020 33.86 33.86 32.91 33.07 9,617,057 -0.73(-2.15%)
Dec 15, 2020 34.02 34.36 33.69 33.80 6,675,144 -0.12(-0.36%)
Dec 14, 2020 34.39 34.46 33.70 33.93 8,184,620 -0.04(-0.12%)
Dec 11, 2020 34.02 34.08 33.41 33.97 7,259,256 -0.10(-0.29%)
Dec 10, 2020 33.84 34.38 33.76 34.06 5,932,740 -0.10(-0.29%)
Dec 09, 2020 34.78 34.86 33.91 34.16 7,952,964 -0.18(-0.52%)
Dec 08, 2020 34.28 34.73 34.06 34.34 7,585,654 -0.36(-1.04%)
Dec 07, 2020 35.32 35.44 34.41 34.70 8,269,843 -0.80(-2.26%)
Dec 04, 2020 35.21 35.54 34.12 35.50 13,720,337 +0.48(+1.38%)
Dec 03, 2020 32.71 35.72 32.69 35.02 21,063,164 +2.44(+7.48%)
Dec 02, 2020 31.49 32.80 31.40 32.58 10,200,556 +1.13(+3.59%)
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.