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 (%)
May 08, 2023 30.02 30.07 29.45 29.59 7,510,557 -0.48(-1.59%)
May 05, 2023 29.67 30.21 29.67 30.06 7,134,434 +0.58(+1.97%)
May 04, 2023 29.87 30.09 29.33 29.48 7,561,895 -0.38(-1.28%)
May 03, 2023 31.08 31.15 29.78 29.87 15,139,916 -1.44(-4.60%)
May 02, 2023 32.32 32.33 30.72 31.30 9,619,559 -1.04(-3.21%)
May 01, 2023 32.99 33.04 32.28 32.34 5,487,510 -0.60(-1.82%)
Apr 28, 2023 32.84 33.06 32.67 32.94 12,711,994 +0.14(+0.43%)
Apr 27, 2023 32.58 32.89 32.54 32.80 6,464,113 +0.27(+0.83%)
Apr 26, 2023 32.30 32.65 32.30 32.53 3,940,687 -0.08(-0.26%)
Apr 25, 2023 33.10 33.22 32.58 32.61 4,669,203 -0.56(-1.69%)
Apr 24, 2023 33.01 33.19 32.87 33.17 2,664,803 +0.21(+0.65%)
Apr 21, 2023 33.05 33.15 32.64 32.96 5,115,868 -0.09(-0.28%)
Apr 20, 2023 32.29 33.77 32.12 33.05 12,362,096 +0.51(+1.58%)
Apr 19, 2023 33.13 33.15 32.36 32.54 6,783,011 -0.71(-2.14%)
Apr 18, 2023 33.69 33.69 33.07 33.25 5,190,960 -0.34(-1.00%)
Apr 17, 2023 33.08 33.62 33.03 33.58 4,648,715 +0.58(+1.76%)
Apr 14, 2023 33.44 33.61 32.81 33.01 4,073,037 -0.43(-1.29%)
Apr 13, 2023 33.33 33.44 33.11 33.44 5,082,549 +0.07(+0.21%)
Apr 12, 2023 34.15 34.18 33.27 33.37 5,665,744 -0.57(-1.67%)
Apr 11, 2023 33.85 34.06 33.77 33.93 5,002,480 +0.18(+0.53%)
Apr 10, 2023 33.42 33.76 33.37 33.75 6,036,253 +0.32(+0.95%)
Apr 06, 2023 33.70 33.83 33.23 33.44 6,027,117 -0.32(-0.94%)
Apr 05, 2023 33.37 33.97 33.36 33.75 9,241,432 +0.25(+0.75%)
Apr 04, 2023 33.28 33.58 33.13 33.50 7,578,385 +0.36(+1.10%)
Apr 03, 2023 32.60 33.29 32.50 33.14 10,356,046 +0.82(+2.55%)
Mar 31, 2023 32.54 32.56 32.01 32.31 7,178,602 -0.05(-0.14%)
Mar 30, 2023 32.26 32.63 32.15 32.36 8,599,941 +0.45(+1.41%)
Mar 29, 2023 31.75 31.97 31.52 31.91 7,408,249 +0.31(+0.98%)
Mar 28, 2023 31.16 32.14 31.03 31.60 13,903,405 +0.82(+2.67%)
Mar 27, 2023 30.95 31.09 30.63 30.78 9,643,021 +0.22(+0.73%)
Mar 24, 2023 30.26 30.64 29.78 30.56 8,674,468 +0.35(+1.14%)
Mar 23, 2023 30.22 30.62 29.91 30.21 8,111,023 -0.16(-0.52%)
Mar 22, 2023 31.41 31.50 30.34 30.37 8,252,169 -0.97(-3.10%)
Mar 21, 2023 31.35 31.61 31.03 31.34 8,070,094 +0.33(+1.05%)
Mar 20, 2023 30.93 31.22 30.73 31.01 5,873,400 +0.26(+0.85%)
Mar 17, 2023 30.98 31.16 30.40 30.75 18,432,202 -0.47(-1.50%)
Mar 16, 2023 31.05 31.43 30.84 31.22 7,905,379 -0.12(-0.39%)
Mar 15, 2023 30.74 31.49 30.58 31.34 8,009,302 +0.23(+0.75%)
Mar 14, 2023 31.57 31.67 30.66 31.11 7,567,879 -0.26(-0.83%)
Mar 13, 2023 30.86 31.52 30.78 31.37 9,525,363 +0.29(+0.93%)
Mar 10, 2023 31.18 31.44 30.74 31.08 9,215,123 -0.03(-0.09%)
Mar 09, 2023 32.23 32.26 31.09 31.11 7,963,350 -1.11(-3.45%)
Mar 08, 2023 31.97 32.28 31.90 32.22 4,924,129 +0.32(+1.00%)
Mar 07, 2023 33.15 33.19 31.87 31.90 8,357,679 -1.22(-3.70%)
Mar 06, 2023 33.69 33.78 33.04 33.13 8,082,083 -0.60(-1.77%)
Mar 03, 2023 33.26 33.84 33.09 33.72 5,797,284 +0.66(+2.01%)
Mar 02, 2023 32.87 33.08 32.57 33.06 5,009,269 +0.17(+0.51%)
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.