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 (%)
Jun 30, 2022 35.60 35.74 33.97 34.14 17,327,918 -2.68(-7.27%)
Jun 29, 2022 36.86 37.01 36.42 36.82 6,763,738 -0.08(-0.22%)
Jun 28, 2022 36.96 38.50 36.84 36.90 8,686,474 -1.11(-2.92%)
Jun 27, 2022 37.72 38.14 37.43 38.01 7,926,656 +0.49(+1.30%)
Jun 24, 2022 37.20 37.81 37.01 37.52 8,984,995 +0.68(+1.86%)
Jun 23, 2022 36.83 37.36 36.38 36.83 7,052,523 +0.40(+1.09%)
Jun 22, 2022 35.74 36.76 35.74 36.44 7,029,928 +0.32(+0.87%)
Jun 21, 2022 35.68 36.33 35.29 36.12 6,101,882 +0.70(+1.98%)
Jun 17, 2022 35.62 36.56 35.38 35.42 13,298,285 -0.32(-0.88%)
Jun 16, 2022 36.35 36.35 35.26 35.74 8,641,714 -0.95(-2.60%)
Jun 15, 2022 36.51 37.15 36.17 36.69 7,146,727 +0.48(+1.32%)
Jun 14, 2022 36.52 36.70 35.83 36.21 7,136,543 -0.07(-0.20%)
Jun 13, 2022 36.81 37.13 36.12 36.29 7,432,773 -1.13(-3.03%)
Jun 10, 2022 37.24 37.76 37.01 37.42 6,724,464 -0.16(-0.43%)
Jun 09, 2022 38.20 38.47 37.56 37.58 5,780,391 -0.79(-2.07%)
Jun 08, 2022 38.60 38.79 38.19 38.38 3,652,356 -0.36(-0.93%)
Jun 07, 2022 38.62 38.83 38.10 38.74 4,536,809 -0.35(-0.90%)
Jun 06, 2022 39.08 39.57 38.86 39.09 4,008,980 +0.23(+0.58%)
Jun 03, 2022 39.19 39.45 38.67 38.86 4,453,644 -0.26(-0.67%)
Jun 02, 2022 39.08 39.18 37.99 39.12 5,394,961 +0.15(+0.39%)
Jun 01, 2022 39.55 39.63 38.55 38.97 5,239,756 -0.51(-1.30%)
May 31, 2022 39.17 39.88 38.78 39.48 9,093,759 +0.11(+0.27%)
May 27, 2022 38.88 39.41 38.69 39.38 5,471,436 +0.60(+1.56%)
May 26, 2022 38.67 39.19 38.61 38.77 8,060,617 +0.52(+1.37%)
May 25, 2022 37.88 38.48 37.58 38.25 6,154,625 +0.34(+0.90%)
May 24, 2022 37.82 37.98 37.19 37.91 5,872,690 -0.06(-0.17%)
May 23, 2022 37.25 38.20 37.19 37.97 7,646,518 +1.07(+2.91%)
May 20, 2022 36.80 36.97 35.78 36.90 8,180,138 +0.32(+0.86%)
May 19, 2022 36.54 36.98 35.82 36.58 9,237,202 -0.07(-0.20%)
May 18, 2022 39.35 39.39 36.52 36.66 17,025,094 -3.36(-8.39%)
May 17, 2022 39.40 40.03 38.90 40.01 7,962,221 +0.70(+1.79%)
May 16, 2022 38.89 39.62 38.43 39.31 5,524,537 +0.53(+1.38%)
May 13, 2022 38.73 38.91 38.26 38.78 6,493,668 +0.35(+0.90%)
May 12, 2022 38.60 38.79 37.80 38.43 7,351,566 -0.17(-0.44%)
May 11, 2022 38.74 39.43 38.48 38.60 6,980,444 +0.04(+0.09%)
May 10, 2022 39.55 39.82 38.16 38.56 9,091,192 -0.48(-1.23%)
May 09, 2022 39.06 39.65 38.78 39.04 9,996,239 -0.12(-0.32%)
May 06, 2022 38.80 40.33 38.73 39.17 11,940,820 +0.19(+0.48%)
May 05, 2022 39.43 39.49 38.62 38.98 8,856,403 -0.61(-1.53%)
May 04, 2022 38.24 39.68 37.68 39.59 10,312,043 +1.35(+3.54%)
May 03, 2022 38.10 38.54 37.75 38.23 7,826,605 +0.37(+0.99%)
May 02, 2022 37.96 38.28 37.22 37.86 8,637,222 +0.11(+0.28%)
Apr 29, 2022 39.60 39.73 37.70 37.75 13,308,881 -1.90(-4.78%)
Apr 28, 2022 39.60 39.97 39.27 39.65 6,801,010 +0.27(+0.68%)
Apr 27, 2022 40.00 40.10 39.08 39.38 7,791,707 -0.57(-1.43%)
Apr 26, 2022 40.16 40.87 39.94 39.95 6,795,838 -0.46(-1.15%)
Apr 25, 2022 40.26 40.51 39.32 40.41 7,381,859 -0.13(-0.33%)
Apr 22, 2022 41.51 41.67 40.51 40.55 6,690,791 -1.13(-2.71%)
Apr 21, 2022 41.60 42.09 41.16 41.68 7,980,636 +0.24(+0.58%)
Apr 20, 2022 40.83 41.63 40.77 41.44 6,349,194 +0.84(+2.06%)
Apr 19, 2022 39.79 40.65 39.76 40.60 6,034,055 +0.98(+2.47%)
Apr 18, 2022 39.81 40.04 39.45 39.62 4,131,727 -0.28(-0.69%)
Apr 14, 2022 39.76 40.45 39.73 39.90 5,941,007 +0.19(+0.47%)
Apr 13, 2022 39.55 41.95 39.23 39.71 13,486,886 +0.33(+0.84%)
Apr 12, 2022 39.66 40.04 39.22 39.38 5,804,117 -0.18(-0.45%)
Apr 11, 2022 40.50 41.19 39.49 39.56 8,644,808 -0.88(-2.18%)
Apr 08, 2022 40.23 40.77 39.84 40.44 6,923,913 +0.28(+0.69%)
Apr 07, 2022 39.56 40.25 38.91 40.16 10,698,930 +0.71(+1.81%)
Apr 06, 2022 38.48 39.85 38.34 39.45 11,792,453 +0.73(+1.89%)
Apr 05, 2022 38.30 38.95 38.30 38.72 8,882,416 +0.08(+0.21%)
Apr 04, 2022 39.03 39.22 38.20 38.64 10,956,934 -0.41(-1.05%)
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.