Skip to main content

Walgreens Boots Alliance (NQ: WBA )

8.980 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.64 31.85 31.48 31.74 13,194,302 +0.14(+0.43%)
Apr 27, 2023 31.38 31.69 31.35 31.60 6,709,369 +0.26(+0.83%)
Apr 26, 2023 31.12 31.46 31.11 31.34 4,090,201 -0.08(-0.26%)
Apr 25, 2023 31.89 32.00 31.38 31.42 4,846,358 -0.54(-1.69%)
Apr 24, 2023 31.80 31.98 31.66 31.96 2,765,908 +0.21(+0.65%)
Apr 21, 2023 31.84 31.93 31.45 31.75 5,309,970 -0.09(-0.28%)
Apr 20, 2023 31.11 32.54 30.94 31.84 12,831,129 +0.50(+1.58%)
Apr 19, 2023 31.92 31.93 31.18 31.35 7,040,366 -0.68(-2.14%)
Apr 18, 2023 32.46 32.46 31.86 32.03 5,387,911 -0.32(-1.00%)
Apr 17, 2023 31.87 32.39 31.83 32.36 4,825,093 +0.56(+1.76%)
Apr 14, 2023 32.22 32.38 31.61 31.80 4,227,573 -0.41(-1.29%)
Apr 13, 2023 32.11 32.22 31.90 32.21 5,275,387 +0.07(+0.21%)
Apr 12, 2023 32.91 32.93 32.05 32.15 5,880,709 -0.54(-1.67%)
Apr 11, 2023 32.61 32.82 32.53 32.69 5,192,280 +0.17(+0.53%)
Apr 10, 2023 32.20 32.53 32.15 32.52 6,265,276 +0.31(+0.95%)
Apr 06, 2023 32.47 32.59 32.01 32.21 6,255,792 -0.31(-0.94%)
Apr 05, 2023 32.15 32.73 32.14 32.52 9,592,062 +0.24(+0.75%)
Apr 04, 2023 32.06 32.35 31.92 32.28 7,865,918 +0.35(+1.10%)
Apr 03, 2023 31.41 32.07 31.31 31.92 10,748,965 +0.79(+2.54%)
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%)
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.