Skip to main content

Walgreens Boots Alliance (NQ: WBA )

40.90 +0.25 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.42 52.77 50.20 51.03 14,491,515 +1.78(+3.62%)
Mar 30, 2021 48.84 49.51 48.55 49.24 8,410,649 +0.12(+0.25%)
Mar 29, 2021 48.43 49.24 48.02 49.12 5,534,792 +0.76(+1.58%)
Mar 26, 2021 48.24 49.08 47.55 48.36 5,796,359 +0.30(+0.62%)
Mar 25, 2021 47.35 48.22 46.74 48.06 6,278,499 -0.07(-0.14%)
Mar 24, 2021 48.94 49.57 48.10 48.13 6,642,184 -0.23(-0.48%)
Mar 23, 2021 48.91 49.09 48.13 48.36 3,785,309 -1.00(-2.03%)
Mar 22, 2021 48.87 49.39 48.34 49.36 3,574,971 +0.53(+1.08%)
Mar 19, 2021 49.27 49.80 48.69 48.83 12,227,073 -0.15(-0.30%)
Mar 18, 2021 49.86 50.13 48.83 48.98 5,144,255 -1.30(-2.59%)
Mar 17, 2021 50.65 50.65 49.01 50.28 6,198,532 -0.57(-1.12%)
Mar 16, 2021 51.12 52.16 50.66 50.85 7,544,921 -0.32(-0.62%)
Mar 15, 2021 49.74 51.32 49.67 51.17 9,891,797 +1.71(+3.46%)
Mar 12, 2021 47.86 49.67 47.73 49.46 8,089,446 +1.57(+3.28%)
Mar 11, 2021 47.05 48.13 46.72 47.88 7,878,096 +0.93(+1.98%)
Mar 10, 2021 45.52 47.18 45.21 46.96 6,525,500 +1.91(+4.25%)
Mar 09, 2021 45.18 45.44 44.48 45.04 6,060,025 -0.02(-0.04%)
Mar 08, 2021 43.75 45.21 43.65 45.06 5,497,456 +1.19(+2.71%)
Mar 05, 2021 43.78 44.13 43.20 43.87 6,651,384 +0.32(+0.73%)
Mar 04, 2021 44.24 44.70 43.04 43.55 5,605,642 -0.72(-1.62%)
Mar 03, 2021 43.83 44.57 43.73 44.27 4,912,650 +0.18(+0.40%)
Mar 02, 2021 44.30 44.56 43.83 44.09 4,455,821 -0.38(-0.86%)
Mar 01, 2021 45.00 45.11 44.20 44.47 5,901,623 -0.07(-0.17%)
Feb 26, 2021 45.14 45.16 44.20 44.55 10,145,834 -0.32(-0.70%)
Feb 25, 2021 45.61 46.37 44.72 44.86 5,705,007 -0.84(-1.83%)
Feb 24, 2021 44.87 45.77 44.59 45.70 4,589,989 +0.71(+1.57%)
Feb 23, 2021 45.17 45.22 44.44 44.99 5,169,234 -0.42(-0.92%)
Feb 22, 2021 45.31 45.70 44.99 45.41 4,709,463 +0.00(+0.00%)
Feb 19, 2021 45.56 46.01 45.36 45.41 3,841,107 -0.06(-0.12%)
Feb 18, 2021 45.43 45.95 45.07 45.47 5,014,383 -0.16(-0.35%)
Feb 17, 2021 44.91 45.77 44.74 45.63 5,342,930 +0.39(+0.85%)
Feb 16, 2021 46.40 46.71 45.04 45.24 6,573,044 -1.14(-2.46%)
Feb 12, 2021 46.19 46.68 46.03 46.38 3,085,443 +0.24(+0.52%)
Feb 11, 2021 47.63 47.69 45.68 46.14 6,412,285 -1.37(-2.89%)
Feb 10, 2021 46.44 47.57 46.09 47.52 7,712,898 +1.48(+3.22%)
Feb 09, 2021 45.88 46.54 45.62 46.03 5,683,533 +0.06(+0.14%)
Feb 08, 2021 45.92 46.20 45.44 45.97 4,051,840 +0.11(+0.24%)
Feb 05, 2021 45.71 46.03 45.33 45.86 4,663,084 +0.50(+1.10%)
Feb 04, 2021 45.05 45.59 44.66 45.36 3,773,844 +0.34(+0.76%)
Feb 03, 2021 44.48 45.33 44.21 45.02 5,649,509 +0.42(+0.95%)
Feb 02, 2021 45.33 45.34 43.98 44.60 5,987,120 -0.36(-0.80%)
Feb 01, 2021 45.86 46.34 44.93 44.96 7,307,582 -1.31(-2.83%)
Jan 29, 2021 46.25 47.33 45.90 46.26 11,393,015 -0.40(-0.85%)
Jan 28, 2021 46.54 47.83 46.44 46.66 6,825,223 -0.46(-0.98%)
Jan 27, 2021 47.43 51.09 46.47 47.12 17,306,408 +1.83(+4.05%)
Jan 26, 2021 43.97 45.38 43.78 45.29 5,806,113 +1.26(+2.87%)
Jan 25, 2021 42.99 44.14 42.63 44.03 5,888,813 +0.34(+0.78%)
Jan 22, 2021 43.12 43.70 42.48 43.69 5,082,666 +0.35(+0.81%)
Jan 21, 2021 44.00 44.10 43.00 43.34 6,108,793 -0.94(-2.12%)
Jan 20, 2021 44.16 44.35 43.33 44.28 6,220,696 -0.06(-0.12%)
Jan 19, 2021 45.36 45.36 44.13 44.33 6,362,519 -0.71(-1.57%)
Jan 15, 2021 44.84 45.36 44.59 45.04 8,093,816 -0.37(-0.81%)
Jan 14, 2021 45.29 45.72 44.72 45.41 8,057,846 +0.35(+0.78%)
Jan 13, 2021 45.14 45.62 43.93 45.06 11,124,297 +0.90(+2.04%)
Jan 12, 2021 44.18 44.63 43.57 44.16 7,222,787 +0.24(+0.55%)
Jan 11, 2021 42.10 44.05 41.96 43.92 12,187,635 +2.29(+5.51%)
Jan 08, 2021 41.48 42.78 41.08 41.62 10,747,839 -0.05(-0.11%)
Jan 07, 2021 40.55 43.00 39.69 41.67 16,884,428 +2.05(+5.18%)
Jan 06, 2021 38.86 39.99 38.55 39.62 13,563,350 +1.72(+4.54%)
Jan 05, 2021 38.21 38.71 37.54 37.90 8,066,523 -0.22(-0.58%)
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.