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 (%)
Apr 30, 2021 43.32 44.11 43.32 43.84 10,169,888 +0.30(+0.68%)
Apr 29, 2021 43.18 43.78 43.03 43.55 4,849,464 +0.28(+0.65%)
Apr 28, 2021 43.37 43.69 43.21 43.26 3,880,857 -0.09(-0.21%)
Apr 27, 2021 43.55 43.88 43.30 43.36 4,961,934 -0.18(-0.42%)
Apr 26, 2021 43.66 43.74 43.17 43.54 4,301,132 -0.24(-0.55%)
Apr 23, 2021 43.66 43.97 43.21 43.78 5,147,500 +0.36(+0.84%)
Apr 22, 2021 44.57 44.63 43.36 43.41 6,452,548 -1.21(-2.72%)
Apr 21, 2021 44.08 44.64 43.86 44.63 4,688,143 +0.59(+1.33%)
Apr 20, 2021 44.16 44.26 43.54 44.04 3,798,284 -0.37(-0.84%)
Apr 19, 2021 44.05 44.50 43.60 44.41 5,042,693 +0.40(+0.92%)
Apr 16, 2021 44.63 44.80 43.97 44.01 5,746,291 -0.35(-0.78%)
Apr 15, 2021 45.16 45.16 44.28 44.35 7,961,660 -0.62(-1.38%)
Apr 14, 2021 45.22 45.52 44.68 44.97 5,510,349 -0.11(-0.24%)
Apr 13, 2021 45.03 45.23 44.39 45.08 5,410,240 -0.08(-0.18%)
Apr 12, 2021 44.86 45.45 44.68 45.16 4,630,304 +0.43(+0.96%)
Apr 09, 2021 45.23 45.51 44.51 44.73 6,431,316 -0.50(-1.11%)
Apr 08, 2021 45.60 45.73 44.98 45.24 7,119,755 -0.65(-1.42%)
Apr 07, 2021 45.84 46.45 45.76 45.89 5,226,813 -0.10(-0.22%)
Apr 06, 2021 46.63 47.10 45.85 45.99 5,821,099 -0.91(-1.94%)
Apr 05, 2021 45.31 47.05 45.31 46.90 7,438,627 +1.69(+3.74%)
Apr 01, 2021 45.06 45.80 43.88 45.20 10,473,038 -0.12(-0.27%)
Mar 31, 2021 44.79 46.88 44.59 45.33 16,313,041 +1.59(+3.62%)
Mar 30, 2021 43.39 43.98 43.13 43.74 9,467,834 +0.11(+0.25%)
Mar 29, 2021 43.03 43.74 42.65 43.64 6,230,494 +0.68(+1.58%)
Mar 26, 2021 42.85 43.60 42.24 42.96 6,524,938 +0.26(+0.62%)
Mar 25, 2021 42.06 42.84 41.52 42.70 7,067,681 -0.06(-0.14%)
Mar 24, 2021 43.48 44.03 42.73 42.75 7,477,081 -0.21(-0.48%)
Mar 23, 2021 43.45 43.61 42.75 42.96 4,261,108 -0.89(-2.03%)
Mar 22, 2021 43.41 43.88 42.94 43.85 4,024,331 +0.47(+1.09%)
Mar 19, 2021 43.77 44.24 43.26 43.38 13,763,968 -0.13(-0.30%)
Mar 18, 2021 44.29 44.54 43.38 43.51 5,790,867 -1.16(-2.59%)
Mar 17, 2021 45.00 45.00 43.54 44.67 6,977,663 -0.50(-1.11%)
Mar 16, 2021 45.41 46.34 45.01 45.17 8,493,289 -0.28(-0.62%)
Mar 15, 2021 44.19 45.59 44.12 45.45 11,135,157 +1.52(+3.46%)
Mar 12, 2021 42.51 44.12 42.40 43.93 9,106,258 +1.40(+3.28%)
Mar 11, 2021 41.80 42.75 41.51 42.54 8,868,342 +0.83(+1.98%)
Mar 10, 2021 40.44 41.91 40.16 41.71 7,345,729 +1.70(+4.25%)
Mar 09, 2021 40.14 40.37 39.52 40.01 6,821,747 -0.02(-0.04%)
Mar 08, 2021 38.86 40.16 38.77 40.03 6,188,464 +1.06(+2.71%)
Mar 05, 2021 38.89 39.20 38.38 38.97 7,487,437 +0.28(+0.73%)
Mar 04, 2021 39.30 39.71 38.24 38.69 6,310,249 -0.64(-1.62%)
Mar 03, 2021 38.94 39.59 38.85 39.33 5,530,151 +0.16(+0.40%)
Mar 02, 2021 39.35 39.58 38.94 39.17 5,015,900 -0.34(-0.86%)
Mar 01, 2021 39.98 40.07 39.27 39.51 6,643,434 -0.07(-0.17%)
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%)
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.