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 (%)
Feb 28, 2022 40.61 41.32 40.38 41.05 7,897,495 -0.10(-0.24%)
Feb 25, 2022 40.43 41.36 40.70 41.14 6,400,638 +0.83(+2.05%)
Feb 24, 2022 40.08 40.47 39.12 40.31 9,464,609 -0.17(-0.42%)
Feb 23, 2022 40.95 41.13 40.42 40.48 5,653,392 -0.29(-0.72%)
Feb 22, 2022 41.70 41.75 40.56 40.78 8,554,775 -0.73(-1.76%)
Feb 18, 2022 41.51 0 -0.18(-0.43%)
Feb 17, 2022 42.03 42.14 41.61 41.69 4,956,862 -0.53(-1.25%)
Feb 16, 2022 42.42 42.89 41.89 42.21 5,279,020 -0.37(-0.87%)
Feb 15, 2022 42.00 42.72 42.00 42.58 5,740,133 +0.83(+1.98%)
Feb 14, 2022 43.19 43.22 41.28 41.76 7,644,086 -1.18(-2.75%)
Feb 11, 2022 43.50 44.07 42.68 42.94 8,991,477 -0.46(-1.06%)
Feb 10, 2022 43.88 44.01 43.23 43.40 8,373,142 -0.68(-1.54%)
Feb 09, 2022 43.92 44.25 43.55 44.07 11,645,450 +0.18(+0.40%)
Feb 08, 2022 43.22 44.01 43.00 43.90 8,482,943 +0.77(+1.78%)
Feb 07, 2022 43.08 43.61 42.62 43.13 5,689,884 +0.28(+0.66%)
Feb 04, 2022 43.36 43.55 42.47 42.85 7,302,389 -0.79(-1.82%)
Feb 03, 2022 44.57 43.55 43.64 6,138,844 -0.80(-1.81%)
Feb 02, 2022 43.92 44.66 43.84 44.44 6,720,445 +0.58(+1.33%)
Feb 01, 2022 43.49 44.00 43.38 43.86 6,858,169 -0.01(-0.02%)
Jan 31, 2022 44.12 43.87 12,168,534 -0.62(-1.39%)
Jan 28, 2022 44.03 44.52 43.48 44.49 6,159,270 +0.41(+0.92%)
Jan 27, 2022 44.27 44.73 43.84 44.08 6,819,785 +0.21(+0.48%)
Jan 26, 2022 44.96 45.41 43.43 43.87 10,138,587 -1.08(-2.41%)
Jan 25, 2022 45.58 45.73 44.34 44.96 8,333,800 -1.23(-2.65%)
Jan 24, 2022 46.21 46.53 44.63 46.18 9,010,221 -0.11(-0.23%)
Jan 21, 2022 46.95 47.13 46.02 46.29 8,835,218 -0.60(-1.28%)
Jan 20, 2022 47.20 47.85 46.75 46.89 6,689,617 -0.31(-0.65%)
Jan 19, 2022 47.14 47.47 46.71 47.20 6,249,401 +0.01(+0.02%)
Jan 18, 2022 47.69 47.92 46.90 47.19 5,842,143 -0.69(-1.44%)
Jan 14, 2022 47.87 0 +0.10(+0.20%)
Jan 13, 2022 47.78 48.24 47.22 47.78 8,066,865 +0.25(+0.52%)
Jan 12, 2022 48.08 48.20 47.12 47.53 5,988,403 -0.37(-0.77%)
Jan 11, 2022 47.59 48.49 47.27 47.90 7,622,875 +0.53(+1.12%)
Jan 10, 2022 47.55 48.10 46.87 47.37 7,641,044 -0.10(-0.20%)
Jan 07, 2022 46.06 47.74 45.76 47.47 8,667,748 +1.23(+2.67%)
Jan 06, 2022 47.60 48.04 46.10 46.23 13,696,245 -1.38(-2.89%)
Jan 05, 2022 47.34 48.31 47.24 47.61 9,432,463 +0.46(+0.97%)
Jan 04, 2022 46.89 47.67 46.81 47.15 7,647,930 +0.37(+0.79%)
Jan 03, 2022 46.08 46.89 45.99 46.78 8,669,416 +0.79(+1.73%)
Dec 31, 2021 45.76 46.22 45.70 45.99 3,863,930 +0.15(+0.33%)
Dec 30, 2021 46.16 46.65 45.79 45.84 4,143,193 -0.23(-0.50%)
Dec 29, 2021 45.36 46.11 45.21 46.07 5,803,589 +4.10(+9.76%)
Dec 28, 2021 44.73 45.51 41.97 41.97 4,237,545 -2.76(-6.17%)
Dec 27, 2021 44.44 44.90 44.37 44.73 5,919,744 +0.22(+0.50%)
Dec 23, 2021 44.72 44.91 44.49 44.51 3,287,683 +0.06(+0.14%)
Dec 22, 2021 44.06 44.79 43.90 44.44 5,434,616 +0.40(+0.90%)
Dec 21, 2021 43.32 44.25 42.67 44.05 5,759,586 +1.00(+2.31%)
Dec 20, 2021 42.65 43.10 42.23 43.05 4,885,695 -0.02(-0.04%)
Dec 17, 2021 43.25 43.75 42.92 43.07 10,920,401 -0.36(-0.83%)
Dec 16, 2021 42.76 44.22 42.76 43.43 6,296,538 -0.35(-0.81%)
Dec 15, 2021 43.62 43.84 42.79 43.78 6,173,910 +1.81(+4.32%)
Dec 14, 2021 43.32 44.49 41.97 41.97 6,027,678 -1.36(-3.13%)
Dec 13, 2021 43.79 44.20 42.91 43.32 5,136,757 -0.32(-0.73%)
Dec 10, 2021 43.74 44.03 43.28 43.64 4,674,836 +0.29(+0.67%)
Dec 09, 2021 42.67 43.73 42.34 43.35 7,224,706 +0.59(+1.38%)
Dec 08, 2021 42.62 43.03 42.47 42.76 6,044,582 +0.24(+0.56%)
Dec 07, 2021 42.71 43.12 42.38 42.52 7,319,330 -0.06(-0.14%)
Dec 06, 2021 41.34 42.99 41.22 42.58 10,198,645 +1.56(+3.80%)
Dec 03, 2021 39.55 41.07 39.24 41.02 14,487,330 +1.68(+4.28%)
Dec 02, 2021 39.00 39.65 38.46 39.34 6,530,367 +0.79(+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.