Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.59 +0.57 (+2.69%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.15 33.43 33.00 33.20 9,463,927 +0.13(+0.40%)
Feb 27, 2023 33.69 33.72 32.96 33.07 5,970,016 -0.38(-1.15%)
Feb 24, 2023 33.62 33.62 33.28 33.45 4,352,381 -0.38(-1.13%)
Feb 23, 2023 34.07 34.11 33.59 33.84 4,807,324 +0.12(+0.36%)
Feb 22, 2023 33.82 33.96 33.55 33.72 4,287,081 -0.07(-0.22%)
Feb 21, 2023 34.00 34.12 33.69 33.79 5,254,524 -0.56(-1.63%)
Feb 17, 2023 34.01 34.37 33.81 34.35 4,486,262 +0.41(+1.21%)
Feb 16, 2023 33.84 34.16 33.57 33.94 5,400,760 -0.19(-0.55%)
Feb 15, 2023 33.83 34.14 33.49 34.13 6,173,379 +0.23(+0.69%)
Feb 14, 2023 34.20 34.24 33.62 33.89 5,541,632 -0.33(-0.97%)
Feb 13, 2023 33.71 34.23 33.67 34.23 5,961,155 +0.52(+1.53%)
Feb 10, 2023 33.13 33.73 32.98 33.71 7,167,244 +0.68(+2.07%)
Feb 09, 2023 34.01 34.14 32.93 33.03 7,530,154 -0.69(-2.05%)
Feb 08, 2023 33.75 34.05 33.55 33.72 5,785,150 -0.17(-0.49%)
Feb 07, 2023 33.44 33.95 33.16 33.88 7,526,603 +0.42(+1.27%)
Feb 06, 2023 34.12 34.12 33.27 33.46 6,814,591 -0.75(-2.18%)
Feb 03, 2023 34.77 34.82 34.05 34.21 6,437,721 -0.60(-1.72%)
Feb 02, 2023 34.40 35.00 34.28 34.81 7,399,884 +0.52(+1.51%)
Feb 01, 2023 33.95 34.52 33.35 34.29 8,629,115 +0.30(+0.87%)
Jan 31, 2023 33.66 34.02 33.15 33.99 13,137,780 +0.30(+0.90%)
Jan 30, 2023 34.16 34.25 33.67 33.69 5,631,916 -0.59(-1.72%)
Jan 27, 2023 33.83 34.61 33.79 34.28 6,452,449 +0.62(+1.84%)
Jan 26, 2023 33.64 33.72 33.19 33.66 4,626,895 +0.20(+0.61%)
Jan 25, 2023 33.17 33.61 33.03 33.46 5,797,972 +0.35(+1.06%)
Jan 24, 2023 33.26 33.35 32.86 33.11 6,518,124 -0.71(-2.10%)
Jan 23, 2023 33.16 33.87 33.04 33.82 6,816,873 +0.73(+2.20%)
Jan 20, 2023 32.88 33.14 32.40 33.09 6,079,604 +0.43(+1.33%)
Jan 19, 2023 32.83 32.97 32.61 32.66 6,684,434 -0.18(-0.56%)
Jan 18, 2023 33.60 33.60 32.67 32.84 7,726,949 -0.66(-1.98%)
Jan 17, 2023 34.03 34.03 33.35 33.51 7,393,992 -0.41(-1.22%)
Jan 13, 2023 33.74 33.97 33.31 33.92 4,531,142 +0.11(+0.33%)
Jan 12, 2023 34.40 34.50 33.77 33.81 6,563,472 -0.43(-1.27%)
Jan 11, 2023 34.31 34.39 33.90 34.24 6,612,044 +0.40(+1.17%)
Jan 10, 2023 33.52 33.87 33.26 33.85 6,875,343 +0.32(+0.96%)
Jan 09, 2023 33.87 34.22 33.48 33.52 10,229,333 -0.24(-0.71%)
Jan 06, 2023 32.61 33.88 32.38 33.76 10,855,325 +1.31(+4.04%)
Jan 05, 2023 33.11 33.37 31.63 32.45 20,952,838 -2.12(-6.13%)
Jan 04, 2023 34.68 35.00 34.10 34.58 8,652,664 +0.28(+0.81%)
Jan 03, 2023 34.91 34.91 34.01 34.30 7,997,520 -0.16(-0.46%)
Dec 30, 2022 34.34 34.47 34.09 34.46 5,861,942 -0.10(-0.29%)
Dec 29, 2022 34.73 35.02 34.46 34.56 5,693,720 -0.10(-0.29%)
Dec 28, 2022 35.28 35.57 34.64 34.66 4,344,857 -0.67(-1.91%)
Dec 27, 2022 35.62 35.67 35.15 35.33 4,271,094 -0.30(-0.83%)
Dec 23, 2022 35.56 35.75 35.24 35.63 3,769,982 +0.18(+0.49%)
Dec 22, 2022 35.41 35.47 34.64 35.45 6,503,106 -0.15(-0.41%)
Dec 21, 2022 36.75 36.83 35.34 35.60 7,672,467 -0.86(-2.35%)
Dec 20, 2022 36.33 36.73 36.15 36.46 5,113,988 +0.19(+0.53%)
Dec 19, 2022 36.05 36.74 36.00 36.26 5,894,231 +0.25(+0.69%)
Dec 16, 2022 36.12 36.39 35.55 36.01 11,783,155 -0.44(-1.21%)
Dec 15, 2022 37.03 37.15 36.27 36.46 6,173,956 -1.01(-2.71%)
Dec 14, 2022 37.85 38.11 37.23 37.47 4,960,783 -0.37(-0.97%)
Dec 13, 2022 38.74 39.00 37.64 37.84 6,602,434 -0.03(-0.07%)
Dec 12, 2022 37.44 37.87 37.11 37.87 6,674,889 +0.58(+1.56%)
Dec 09, 2022 37.61 37.74 37.26 37.29 8,360,775 -0.43(-1.15%)
Dec 08, 2022 37.48 37.78 37.26 37.72 3,889,993 +0.23(+0.62%)
Dec 07, 2022 37.27 37.78 37.18 37.49 4,093,572 +0.06(+0.15%)
Dec 06, 2022 38.07 38.18 37.26 37.43 4,690,562 -0.57(-1.50%)
Dec 05, 2022 38.14 38.20 37.65 38.01 4,880,987 -0.25(-0.65%)
Dec 02, 2022 37.80 38.39 37.67 38.26 5,267,016 +0.16(+0.41%)
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.