Skip to main content

Walgreens Boots Alliance (NQ: WBA )

21.52 +0.50 (+2.40%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 32.94 33.09 32.69 32.89 5,292,854 -0.31(-0.93%)
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%)
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.