Skip to main content

Walgreens Boots Alliance (NQ: WBA )

41.48 +0.17 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 43.72 44.16 42.64 43.22 24,117,394 -2.60(-5.67%)
Mar 30, 2022 46.17 46.80 45.66 45.82 8,315,037 -0.35(-0.75%)
Mar 29, 2022 45.94 46.19 45.44 46.17 5,303,203 +0.61(+1.34%)
Mar 28, 2022 45.38 45.72 45.04 45.56 4,657,728 +0.07(+0.15%)
Mar 25, 2022 45.40 46.12 45.29 45.49 4,862,273 +0.10(+0.21%)
Mar 24, 2022 45.25 45.71 44.71 45.39 5,604,661 +0.27(+0.60%)
Mar 23, 2022 45.65 45.95 44.71 45.12 8,272,630 -0.67(-1.45%)
Mar 22, 2022 46.13 46.50 45.38 45.79 7,268,247 +0.05(+0.11%)
Mar 21, 2022 45.79 46.94 45.46 45.74 5,844,518 +0.02(+0.04%)
Mar 18, 2022 45.71 45.81 44.86 45.72 11,776,665 -0.12(-0.25%)
Mar 17, 2022 45.33 46.17 45.11 45.84 5,941,575 +0.10(+0.21%)
Mar 16, 2022 46.60 46.74 43.44 45.74 7,854,858 -0.76(-1.64%)
Mar 15, 2022 46.42 46.76 45.98 46.50 3,988,011 +0.25(+0.54%)
Mar 14, 2022 46.19 46.78 45.49 46.25 5,466,038 +0.45(+0.99%)
Mar 11, 2022 46.75 47.28 45.74 45.80 5,943,478 -0.61(-1.31%)
Mar 10, 2022 46.00 46.53 45.47 46.41 5,177,968 -0.05(-0.10%)
Mar 09, 2022 46.83 47.14 45.98 46.46 5,599,998 +0.63(+1.37%)
Mar 08, 2022 45.57 47.06 45.51 45.83 5,914,038 +0.46(+1.02%)
Mar 07, 2022 45.80 46.79 45.33 45.37 6,912,771 -0.70(-1.53%)
Mar 04, 2022 44.52 46.14 44.46 46.07 9,946,267 +0.97(+2.14%)
Mar 03, 2022 45.14 45.38 44.59 45.10 7,488,778 +0.55(+1.24%)
Mar 02, 2022 43.70 44.67 43.37 44.55 6,454,204 +1.10(+2.53%)
Mar 01, 2022 44.32 44.49 43.05 43.45 5,480,925 -1.04(-2.34%)
Feb 28, 2022 44.02 44.80 43.77 44.50 7,284,877 -0.11(-0.24%)
Feb 25, 2022 43.83 44.84 44.12 44.60 5,904,133 +0.90(+2.05%)
Feb 24, 2022 43.45 43.87 42.41 43.70 8,730,428 -0.18(-0.42%)
Feb 23, 2022 44.39 44.58 43.82 43.89 5,214,852 -0.32(-0.72%)
Feb 22, 2022 45.20 45.26 43.97 44.21 7,891,171 -0.79(-1.76%)
Feb 18, 2022 45.00 0 -0.19(-0.43%)
Feb 17, 2022 45.57 45.68 45.10 45.19 4,572,353 -0.57(-1.25%)
Feb 16, 2022 45.98 46.49 45.41 45.76 4,869,520 -0.40(-0.87%)
Feb 15, 2022 45.53 46.31 45.53 46.17 5,294,865 +0.90(+1.98%)
Feb 14, 2022 46.82 46.85 44.75 45.27 7,051,125 -1.28(-2.75%)
Feb 11, 2022 47.16 47.77 46.27 46.55 8,293,997 -0.50(-1.06%)
Feb 10, 2022 47.57 47.71 46.86 47.04 7,723,628 -0.74(-1.54%)
Feb 09, 2022 47.61 47.97 47.22 47.78 10,742,099 +0.19(+0.40%)
Feb 08, 2022 46.85 47.71 46.61 47.59 7,824,911 +0.83(+1.78%)
Feb 07, 2022 46.70 47.27 46.20 46.76 5,248,513 +0.31(+0.66%)
Feb 04, 2022 47.01 47.22 46.04 46.45 6,735,934 -0.86(-1.82%)
Feb 03, 2022 48.32 47.21 47.31 5,662,647 -0.87(-1.81%)
Feb 02, 2022 47.61 48.42 47.52 48.18 6,199,133 +0.63(+1.33%)
Feb 01, 2022 47.15 47.70 47.03 47.55 6,326,173 -0.01(-0.02%)
Jan 31, 2022 47.83 47.56 11,224,607 -0.67(-1.39%)
Jan 28, 2022 47.73 48.26 47.14 48.23 5,681,489 +0.44(+0.92%)
Jan 27, 2022 47.99 48.49 47.53 47.79 6,290,767 +0.23(+0.48%)
Jan 26, 2022 48.74 49.23 47.09 47.56 9,352,125 -1.18(-2.41%)
Jan 25, 2022 49.41 49.58 48.07 48.74 7,687,338 -1.33(-2.65%)
Jan 24, 2022 50.09 50.44 48.38 50.06 8,311,287 -0.11(-0.23%)
Jan 21, 2022 50.90 51.09 49.89 50.18 8,149,859 -0.65(-1.28%)
Jan 20, 2022 51.16 51.87 50.68 50.83 6,170,696 -0.33(-0.65%)
Jan 19, 2022 51.11 51.47 50.64 51.16 5,764,627 +0.01(+0.02%)
Jan 18, 2022 51.70 51.95 50.85 51.15 5,388,962 -0.75(-1.44%)
Jan 14, 2022 51.90 0 +0.11(+0.20%)
Jan 13, 2022 51.79 52.30 51.19 51.79 7,441,109 +0.27(+0.52%)
Jan 12, 2022 52.12 52.25 51.08 51.53 5,523,876 -0.40(-0.77%)
Jan 11, 2022 51.59 52.57 51.25 51.93 7,031,560 +0.57(+1.12%)
Jan 10, 2022 51.55 52.14 50.81 51.36 7,048,319 -0.11(-0.20%)
Jan 07, 2022 49.93 51.76 49.61 51.46 7,995,381 +1.34(+2.67%)
Jan 06, 2022 51.60 52.08 49.98 50.12 12,633,812 -1.49(-2.89%)
Jan 05, 2022 51.32 52.38 51.21 51.61 8,700,776 +0.50(+0.97%)
Jan 04, 2022 50.83 51.68 50.74 51.12 7,054,671 +0.40(+0.79%)
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.