Skip to main content

Walgreens Boots Alliance (NQ: WBA )

20.80 -0.21 (-1.02%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.14 38.94 36.70 37.53 11,345,377 +0.48(+1.31%)
Mar 30, 2020 36.57 37.45 36.45 37.05 8,673,078 +0.95(+2.64%)
Mar 27, 2020 36.52 37.35 35.95 36.09 7,189,702 -1.37(-3.66%)
Mar 26, 2020 34.24 37.61 33.63 37.46 13,527,275 +3.47(+10.21%)
Mar 25, 2020 36.46 37.28 33.89 33.99 13,452,447 -3.13(-8.42%)
Mar 24, 2020 36.93 37.69 35.84 37.12 11,749,359 +1.35(+3.76%)
Mar 23, 2020 38.19 39.14 35.43 35.77 10,942,726 -2.31(-6.05%)
Mar 20, 2020 39.70 39.88 36.59 38.08 13,445,751 -1.75(-4.39%)
Mar 19, 2020 43.24 44.49 38.21 39.83 12,597,918 -3.49(-8.07%)
Mar 18, 2020 38.83 43.48 38.43 43.32 20,228,744 +2.63(+6.47%)
Mar 17, 2020 37.89 40.69 35.69 40.69 11,265,313 +3.71(+10.03%)
Mar 16, 2020 34.32 39.40 34.04 36.98 12,786,548 -0.91(-2.40%)
Mar 13, 2020 35.04 37.99 33.92 37.89 13,630,068 +4.24(+12.60%)
Mar 12, 2020 35.94 36.04 33.24 33.65 13,707,145 -4.14(-10.96%)
Mar 11, 2020 39.56 39.92 37.30 37.79 10,479,939 -2.53(-6.29%)
Mar 10, 2020 40.60 41.42 38.43 40.33 13,641,519 +0.59(+1.49%)
Mar 09, 2020 39.40 41.66 39.38 39.74 15,043,943 -1.70(-4.10%)
Mar 06, 2020 38.76 41.71 38.70 41.43 14,413,536 +1.42(+3.55%)
Mar 05, 2020 38.76 40.17 38.66 40.02 8,820,345 +0.07(+0.18%)
Mar 04, 2020 38.68 39.98 38.41 39.94 8,766,965 +2.11(+5.57%)
Mar 03, 2020 38.97 40.38 37.52 37.83 12,658,080 -1.63(-4.14%)
Mar 02, 2020 37.67 39.52 37.30 39.47 13,707,896 +1.93(+5.14%)
Feb 28, 2020 37.05 37.64 36.59 37.54 14,454,252 -0.39(-1.04%)
Feb 27, 2020 38.51 39.23 37.37 37.93 12,337,534 -1.17(-3.00%)
Feb 26, 2020 39.54 40.20 39.07 39.10 8,790,885 +0.13(+0.34%)
Feb 25, 2020 40.48 40.52 38.75 38.97 7,721,107 -1.25(-3.10%)
Feb 24, 2020 41.66 42.11 40.20 40.22 9,809,031 -1.99(-4.70%)
Feb 21, 2020 42.54 42.67 42.06 42.21 5,661,895 -0.34(-0.81%)
Feb 20, 2020 42.71 42.94 42.25 42.55 4,106,207 -0.16(-0.38%)
Feb 19, 2020 42.51 42.73 42.24 42.71 3,997,779 +0.17(+0.41%)
Feb 18, 2020 42.99 43.23 42.43 42.54 5,283,686 -0.44(-1.02%)
Feb 14, 2020 43.69 43.74 42.89 42.98 6,337,484 -0.59(-1.34%)
Feb 13, 2020 44.17 44.30 43.47 43.56 4,510,207 -0.73(-1.65%)
Feb 12, 2020 43.44 44.35 43.20 44.30 6,592,516 +1.20(+2.79%)
Feb 11, 2020 43.54 43.56 42.98 43.09 4,983,805 -0.35(-0.80%)
Feb 10, 2020 43.34 43.96 43.18 43.44 5,318,865 +0.15(+0.34%)
Feb 07, 2020 43.33 43.66 43.08 43.30 4,154,324 -0.20(-0.47%)
Feb 06, 2020 43.52 44.11 43.24 43.50 5,410,157 +0.41(+0.96%)
Feb 05, 2020 42.98 43.63 42.69 43.08 6,623,724 +0.52(+1.22%)
Feb 04, 2020 41.93 42.63 41.74 42.56 6,037,892 +1.13(+2.73%)
Feb 03, 2020 41.51 41.87 41.41 41.43 6,335,908 +0.08(+0.20%)
Jan 31, 2020 42.05 42.22 41.20 41.35 8,032,833 -0.89(-2.12%)
Jan 30, 2020 42.32 42.39 41.62 42.25 4,660,623 -0.27(-0.63%)
Jan 29, 2020 42.95 43.09 42.51 42.52 4,315,881 -0.41(-0.95%)
Jan 28, 2020 42.65 43.08 42.43 42.92 5,866,725 +0.45(+1.05%)
Jan 27, 2020 41.92 42.77 41.91 42.47 6,281,823 +0.15(+0.37%)
Jan 24, 2020 43.36 43.40 42.20 42.32 7,888,839 -1.02(-2.36%)
Jan 23, 2020 43.38 43.59 42.95 43.34 6,140,127 -0.10(-0.22%)
Jan 22, 2020 43.69 43.95 43.43 43.44 4,553,413 -0.37(-0.84%)
Jan 21, 2020 44.23 44.23 43.48 43.81 7,305,037 -0.44(-0.99%)
Jan 17, 2020 44.48 44.56 44.17 44.25 6,207,631 -0.01(-0.02%)
Jan 16, 2020 44.27 44.43 44.06 44.26 6,115,269 -0.01(-0.02%)
Jan 15, 2020 44.35 44.48 43.98 44.26 4,298,479 -0.15(-0.35%)
Jan 14, 2020 43.95 44.49 43.77 44.42 5,492,738 +0.46(+1.04%)
Jan 13, 2020 44.08 44.45 43.90 43.96 6,785,081 -0.13(-0.30%)
Jan 10, 2020 44.60 44.63 43.96 44.09 8,224,416 -0.35(-0.79%)
Jan 09, 2020 45.37 45.61 44.42 44.44 10,415,182 -0.96(-2.11%)
Jan 08, 2020 45.58 46.19 44.65 45.40 21,435,366 -2.81(-5.84%)
Jan 07, 2020 48.16 48.37 47.67 48.22 5,368,977 -0.24(-0.50%)
Jan 06, 2020 48.01 48.61 47.55 48.46 7,382,106 +0.41(+0.86%)
Jan 03, 2020 47.61 48.26 47.31 48.05 6,020,229 +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.