Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.060 +0.050 (+0.55%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.35 31.37 30.84 31.13 7,450,967 -0.05(-0.14%)
Mar 30, 2023 31.08 31.43 30.97 31.18 8,926,233 +0.43(+1.41%)
Mar 29, 2023 30.59 30.80 30.37 30.75 7,689,327 +0.30(+0.98%)
Mar 28, 2023 30.03 30.96 29.90 30.45 14,430,916 +0.79(+2.67%)
Mar 27, 2023 29.82 29.95 29.51 29.66 10,008,888 +0.22(+0.73%)
Mar 24, 2023 29.15 29.52 28.69 29.44 9,003,588 +0.33(+1.14%)
Mar 23, 2023 29.12 29.50 28.82 29.11 8,418,765 -0.15(-0.52%)
Mar 22, 2023 30.26 30.35 29.23 29.26 8,565,266 -0.94(-3.10%)
Mar 21, 2023 30.21 30.45 29.89 30.20 8,376,283 +0.32(+1.05%)
Mar 20, 2023 29.80 30.08 29.61 29.88 6,096,244 +0.25(+0.85%)
Mar 17, 2023 29.85 30.02 29.29 29.63 19,131,540 -0.45(-1.50%)
Mar 16, 2023 29.92 30.28 29.71 30.08 8,205,319 -0.12(-0.39%)
Mar 15, 2023 29.62 30.34 29.47 30.20 8,313,184 +0.23(+0.75%)
Mar 14, 2023 30.41 30.51 29.54 29.97 7,855,014 -0.25(-0.83%)
Mar 13, 2023 29.73 30.37 29.66 30.22 9,886,766 +0.28(+0.93%)
Mar 10, 2023 30.04 30.29 29.62 29.94 9,564,755 -0.03(-0.09%)
Mar 09, 2023 31.05 31.08 29.95 29.97 8,265,489 -1.07(-3.45%)
Mar 08, 2023 30.80 31.10 30.74 31.04 5,110,956 +0.31(+1.00%)
Mar 07, 2023 31.94 31.98 30.70 30.74 8,674,780 -1.18(-3.70%)
Mar 06, 2023 32.46 32.55 31.83 31.92 8,388,727 -0.58(-1.77%)
Mar 03, 2023 32.04 32.60 31.88 32.49 6,017,239 +0.64(+2.01%)
Mar 02, 2023 31.67 31.87 31.38 31.85 5,199,326 +0.16(+0.51%)
Mar 01, 2023 31.74 31.88 31.49 31.69 5,493,671 -0.30(-0.93%)
Feb 28, 2023 31.94 32.21 31.79 31.99 9,822,999 +0.13(+0.40%)
Feb 27, 2023 32.46 32.48 31.75 31.86 6,196,525 -0.37(-1.15%)
Feb 24, 2023 32.39 32.39 32.06 32.23 4,517,515 -0.37(-1.13%)
Feb 23, 2023 32.83 32.86 32.36 32.60 4,989,720 +0.12(+0.36%)
Feb 22, 2023 32.58 32.72 32.32 32.48 4,449,737 -0.07(-0.22%)
Feb 21, 2023 32.75 32.87 32.46 32.56 5,453,887 -0.54(-1.63%)
Feb 17, 2023 32.77 33.11 32.58 33.10 4,656,476 +0.40(+1.21%)
Feb 16, 2023 32.60 32.92 32.34 32.70 5,605,671 -0.18(-0.55%)
Feb 15, 2023 32.59 32.89 32.26 32.88 6,407,604 +0.23(+0.69%)
Feb 14, 2023 32.95 32.99 32.39 32.65 5,751,888 -0.32(-0.97%)
Feb 13, 2023 32.48 32.98 32.44 32.97 6,187,329 +0.50(+1.53%)
Feb 10, 2023 31.92 32.49 31.77 32.48 7,439,178 +0.66(+2.07%)
Feb 09, 2023 32.77 32.89 31.73 31.82 7,815,858 -0.67(-2.05%)
Feb 08, 2023 32.52 32.81 32.33 32.49 6,004,645 -0.16(-0.49%)
Feb 07, 2023 32.22 32.71 31.95 32.65 7,812,172 +0.41(+1.27%)
Feb 06, 2023 32.88 32.88 32.05 32.24 7,073,145 -0.72(-2.18%)
Feb 03, 2023 33.50 33.54 32.81 32.96 6,681,976 -0.58(-1.72%)
Feb 02, 2023 33.14 33.72 33.03 33.53 7,680,645 +0.50(+1.51%)
Feb 01, 2023 32.71 33.26 32.13 33.04 8,956,514 +0.28(+0.87%)
Jan 31, 2023 32.43 32.78 31.94 32.75 13,636,243 +0.29(+0.90%)
Jan 30, 2023 32.91 33.00 32.44 32.46 5,845,598 -0.57(-1.72%)
Jan 27, 2023 32.59 33.35 32.56 33.03 6,697,263 +0.60(+1.84%)
Jan 26, 2023 32.41 32.49 31.98 32.43 4,802,445 +0.20(+0.61%)
Jan 25, 2023 31.96 32.38 31.82 32.24 6,017,954 +0.34(+1.06%)
Jan 24, 2023 32.04 32.13 31.65 31.90 6,765,429 -0.68(-2.10%)
Jan 23, 2023 31.94 32.64 31.83 32.58 7,075,514 +0.70(+2.20%)
Jan 20, 2023 31.68 31.93 31.22 31.88 6,310,272 +0.42(+1.33%)
Jan 19, 2023 31.63 31.77 31.41 31.46 6,937,814 -0.18(-0.56%)
Jan 18, 2023 32.37 32.37 31.47 31.64 8,020,119 -0.64(-1.98%)
Jan 17, 2023 32.79 32.79 32.13 32.28 7,674,529 -0.40(-1.22%)
Jan 13, 2023 32.50 32.73 32.09 32.68 4,703,059 +0.11(+0.33%)
Jan 12, 2023 33.14 33.24 32.54 32.57 6,812,498 -0.42(-1.27%)
Jan 11, 2023 33.05 33.13 32.66 32.99 6,862,913 +0.38(+1.17%)
Jan 10, 2023 32.30 32.63 32.04 32.61 7,136,092 +0.31(+0.96%)
Jan 09, 2023 32.64 32.97 32.25 32.30 10,617,446 -0.23(-0.71%)
Jan 06, 2023 31.42 32.65 31.20 32.53 11,267,189 +1.26(+4.04%)
Jan 05, 2023 31.90 32.15 30.48 31.27 21,747,814 -2.04(-6.14%)
Jan 04, 2023 33.41 33.72 32.85 33.31 8,980,956 +0.27(+0.81%)
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.