Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.33 44.12 43.33 43.85 10,168,032 +0.30(+0.68%)
Apr 29, 2021 43.19 43.79 43.04 43.55 4,848,579 +0.28(+0.65%)
Apr 28, 2021 43.38 43.70 43.21 43.27 3,880,148 -0.09(-0.21%)
Apr 27, 2021 43.56 43.88 43.31 43.36 4,961,028 -0.18(-0.42%)
Apr 26, 2021 43.67 43.74 43.17 43.55 4,300,347 -0.24(-0.55%)
Apr 23, 2021 43.67 43.98 43.21 43.78 5,146,560 +0.36(+0.84%)
Apr 22, 2021 44.58 44.64 43.37 43.42 6,451,370 -1.21(-2.72%)
Apr 21, 2021 44.09 44.65 43.87 44.64 4,687,287 +0.59(+1.33%)
Apr 20, 2021 44.16 44.27 43.55 44.05 3,797,591 -0.37(-0.84%)
Apr 19, 2021 44.06 44.51 43.61 44.42 5,041,772 +0.40(+0.92%)
Apr 16, 2021 44.64 44.81 43.97 44.02 5,745,242 -0.35(-0.78%)
Apr 15, 2021 45.17 45.17 44.29 44.36 7,960,207 -0.62(-1.38%)
Apr 14, 2021 45.23 45.53 44.68 44.98 5,509,343 -0.11(-0.24%)
Apr 13, 2021 45.04 45.24 44.40 45.09 5,409,252 -0.08(-0.18%)
Apr 12, 2021 44.87 45.46 44.69 45.17 4,629,459 +0.43(+0.96%)
Apr 09, 2021 45.24 45.52 44.52 44.74 6,430,142 -0.50(-1.11%)
Apr 08, 2021 45.61 45.74 44.99 45.25 7,118,455 -0.65(-1.42%)
Apr 07, 2021 45.85 46.46 45.77 45.90 5,225,859 -0.10(-0.22%)
Apr 06, 2021 46.64 47.11 45.86 46.00 5,820,036 -0.91(-1.94%)
Apr 05, 2021 45.32 47.05 45.32 46.91 7,437,269 +1.69(+3.74%)
Apr 01, 2021 45.06 45.81 43.89 45.21 10,471,127 -0.12(-0.27%)
Mar 31, 2021 44.80 46.89 44.60 45.34 16,310,063 +1.59(+3.62%)
Mar 30, 2021 43.40 43.99 43.14 43.75 9,466,106 +0.11(+0.25%)
Mar 29, 2021 43.03 43.75 42.66 43.64 6,229,356 +0.68(+1.58%)
Mar 26, 2021 42.86 43.61 42.25 42.97 6,523,747 +0.26(+0.62%)
Mar 25, 2021 42.07 42.84 41.53 42.70 7,066,391 -0.06(-0.14%)
Mar 24, 2021 43.49 44.04 42.74 42.76 7,475,716 -0.21(-0.48%)
Mar 23, 2021 43.45 43.62 42.76 42.97 4,260,330 -0.89(-2.03%)
Mar 22, 2021 43.42 43.88 42.95 43.86 4,023,596 +0.47(+1.08%)
Mar 19, 2021 43.78 44.25 43.26 43.39 13,761,456 -0.13(-0.30%)
Mar 18, 2021 44.30 44.54 43.39 43.52 5,789,810 -1.16(-2.59%)
Mar 17, 2021 45.01 45.01 43.55 44.68 6,976,389 -0.50(-1.12%)
Mar 16, 2021 45.42 46.34 45.02 45.18 8,491,738 -0.28(-0.62%)
Mar 15, 2021 44.20 45.60 44.13 45.46 11,133,125 +1.52(+3.46%)
Mar 12, 2021 42.52 44.13 42.41 43.94 9,104,596 +1.40(+3.28%)
Mar 11, 2021 41.80 42.76 41.51 42.55 8,866,724 +0.83(+1.98%)
Mar 10, 2021 40.45 41.92 40.17 41.72 7,344,389 +1.70(+4.25%)
Mar 09, 2021 40.14 40.37 39.52 40.02 6,820,502 -0.02(-0.04%)
Mar 08, 2021 38.87 40.17 38.78 40.04 6,187,335 +1.06(+2.71%)
Mar 05, 2021 38.90 39.21 38.38 38.98 7,486,071 +0.28(+0.73%)
Mar 04, 2021 39.31 39.71 38.24 38.70 6,309,097 -0.64(-1.62%)
Mar 03, 2021 38.95 39.60 38.85 39.33 5,529,141 +0.16(+0.40%)
Mar 02, 2021 39.36 39.59 38.95 39.18 5,014,984 -0.34(-0.86%)
Mar 01, 2021 39.99 40.08 39.28 39.52 6,642,222 -0.07(-0.17%)
Feb 26, 2021 40.11 40.13 39.27 39.58 11,419,040 -0.28(-0.70%)
Feb 25, 2021 40.52 41.20 39.74 39.86 6,420,932 -0.74(-1.83%)
Feb 24, 2021 39.87 40.66 39.62 40.61 5,165,989 +0.63(+1.57%)
Feb 23, 2021 40.13 40.18 39.48 39.98 5,817,924 -0.37(-0.92%)
Feb 22, 2021 40.26 40.61 39.97 40.35 5,300,457 +0.00(+0.00%)
Feb 19, 2021 40.48 40.88 40.30 40.35 4,323,130 -0.05(-0.12%)
Feb 18, 2021 40.37 40.83 40.04 40.40 5,643,641 -0.14(-0.35%)
Feb 17, 2021 39.90 40.66 39.76 40.54 6,013,479 +0.34(+0.85%)
Feb 16, 2021 41.23 41.50 40.02 40.20 7,397,974 -1.01(-2.46%)
Feb 12, 2021 41.04 41.48 40.90 41.21 3,472,672 +0.21(+0.52%)
Feb 11, 2021 42.32 42.37 40.59 41.00 7,217,040 -1.22(-2.89%)
Feb 10, 2021 41.26 42.27 40.95 42.22 8,680,883 +1.32(+3.22%)
Feb 09, 2021 40.76 41.35 40.53 40.90 6,396,828 +0.06(+0.14%)
Feb 08, 2021 40.80 41.05 40.37 40.84 4,560,355 +0.10(+0.24%)
Feb 05, 2021 40.61 40.90 40.28 40.75 5,248,311 +0.44(+1.10%)
Feb 04, 2021 40.03 40.51 39.68 40.30 4,247,469 +0.30(+0.76%)
Feb 03, 2021 39.52 40.28 39.28 40.00 6,358,534 +0.38(+0.95%)
Feb 02, 2021 40.28 40.29 39.08 39.62 6,738,516 -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.