Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.60 41.31 40.37 41.04 7,898,937 -0.10(-0.24%)
Feb 25, 2022 40.42 41.35 40.69 41.14 6,401,806 +0.83(+2.05%)
Feb 24, 2022 40.08 40.46 39.12 40.31 9,466,337 -0.17(-0.42%)
Feb 23, 2022 40.94 41.12 40.41 40.48 5,654,424 -0.29(-0.72%)
Feb 22, 2022 41.69 41.74 40.55 40.77 8,556,337 -0.73(-1.76%)
Feb 18, 2022 41.50 0 -0.18(-0.43%)
Feb 17, 2022 42.03 42.13 41.60 41.68 4,957,767 -0.53(-1.25%)
Feb 16, 2022 42.41 42.88 41.88 42.21 5,279,984 -0.37(-0.87%)
Feb 15, 2022 41.99 42.71 41.99 42.58 5,741,181 +0.83(+1.98%)
Feb 14, 2022 43.18 43.21 41.27 41.75 7,645,481 -1.18(-2.75%)
Feb 11, 2022 43.49 44.06 42.67 42.93 8,993,118 -0.46(-1.06%)
Feb 10, 2022 43.87 44.00 43.22 43.39 8,374,671 -0.68(-1.54%)
Feb 09, 2022 43.91 44.24 43.55 44.07 11,647,576 +0.18(+0.40%)
Feb 08, 2022 43.21 44.00 42.99 43.89 8,484,492 +0.77(+1.78%)
Feb 07, 2022 43.07 43.60 42.61 43.12 5,690,923 +0.28(+0.66%)
Feb 04, 2022 43.35 43.55 42.46 42.84 7,303,722 -0.79(-1.82%)
Feb 03, 2022 44.56 43.54 43.63 6,139,965 -0.80(-1.81%)
Feb 02, 2022 43.91 44.66 43.83 44.44 6,721,672 +0.58(+1.33%)
Feb 01, 2022 43.48 44.00 43.37 43.85 6,859,421 -0.01(-0.02%)
Jan 31, 2022 44.11 43.86 12,170,756 -0.62(-1.39%)
Jan 28, 2022 44.02 44.51 43.48 44.48 6,160,395 +0.41(+0.92%)
Jan 27, 2022 44.26 44.72 43.83 44.07 6,821,030 +0.21(+0.48%)
Jan 26, 2022 44.95 45.41 43.43 43.86 10,140,438 -1.08(-2.41%)
Jan 25, 2022 45.57 45.72 44.33 44.95 8,335,322 -1.23(-2.65%)
Jan 24, 2022 46.20 46.52 44.62 46.17 9,011,866 -0.11(-0.23%)
Jan 21, 2022 46.94 47.12 46.01 46.28 8,836,831 -0.60(-1.28%)
Jan 20, 2022 47.19 47.84 46.74 46.88 6,690,838 -0.31(-0.65%)
Jan 19, 2022 47.13 47.46 46.70 47.19 6,250,541 +0.01(+0.02%)
Jan 18, 2022 47.68 47.91 46.90 47.18 5,843,210 -0.69(-1.44%)
Jan 14, 2022 47.87 0 +0.10(+0.20%)
Jan 13, 2022 47.77 48.23 47.21 47.77 8,068,338 +0.25(+0.52%)
Jan 12, 2022 48.07 48.19 47.11 47.52 5,989,496 -0.37(-0.77%)
Jan 11, 2022 47.58 48.48 47.27 47.89 7,624,266 +0.53(+1.12%)
Jan 10, 2022 47.54 48.09 46.86 47.36 7,642,439 -0.10(-0.20%)
Jan 07, 2022 46.05 47.73 45.75 47.46 8,669,331 +1.23(+2.67%)
Jan 06, 2022 47.59 48.03 46.09 46.23 13,698,746 -1.38(-2.89%)
Jan 05, 2022 47.33 48.31 47.23 47.60 9,434,185 +0.46(+0.97%)
Jan 04, 2022 46.88 47.66 46.80 47.14 7,649,326 +0.37(+0.79%)
Jan 03, 2022 46.07 46.88 45.98 46.77 8,670,998 +0.79(+1.73%)
Dec 31, 2021 45.75 46.21 45.69 45.98 3,864,635 +0.15(+0.33%)
Dec 30, 2021 46.16 46.64 45.78 45.83 4,143,949 -0.23(-0.50%)
Dec 29, 2021 45.35 46.10 45.20 46.06 5,804,648 +4.10(+9.76%)
Dec 28, 2021 44.72 45.50 41.96 41.96 4,238,318 -2.76(-6.17%)
Dec 27, 2021 44.44 44.89 44.36 44.72 5,920,824 +0.22(+0.50%)
Dec 23, 2021 44.71 44.90 44.48 44.50 3,288,283 +0.06(+0.14%)
Dec 22, 2021 44.05 44.78 43.89 44.44 5,435,608 +0.40(+0.90%)
Dec 21, 2021 43.31 44.24 42.66 44.04 5,760,638 +1.00(+2.31%)
Dec 20, 2021 42.65 43.10 42.22 43.04 4,886,587 -0.02(-0.04%)
Dec 17, 2021 43.25 43.74 42.91 43.06 10,922,395 -0.36(-0.83%)
Dec 16, 2021 42.75 44.21 42.75 43.42 6,297,687 -0.35(-0.81%)
Dec 15, 2021 43.62 43.83 42.78 43.78 6,175,037 +1.81(+4.32%)
Dec 14, 2021 43.32 44.48 41.96 41.96 6,028,778 -1.36(-3.13%)
Dec 13, 2021 43.78 44.19 42.90 43.32 5,137,695 -0.32(-0.73%)
Dec 10, 2021 43.73 44.02 43.28 43.63 4,675,690 +0.29(+0.67%)
Dec 09, 2021 42.66 43.73 42.33 43.34 7,226,025 +0.59(+1.38%)
Dec 08, 2021 42.61 43.03 42.46 42.75 6,045,686 +0.24(+0.56%)
Dec 07, 2021 42.70 43.11 42.37 42.51 7,320,666 -0.06(-0.14%)
Dec 06, 2021 41.33 42.98 41.21 42.58 10,200,507 +1.56(+3.80%)
Dec 03, 2021 39.54 41.06 39.24 41.02 14,489,975 +1.68(+4.28%)
Dec 02, 2021 39.00 39.64 38.45 39.33 6,531,560 +0.79(+2.06%)
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.