Skip to main content

Walgreens Boots Alliance (NQ: WBA )

17.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 17.77 17.86 17.53 17.63 7,697,859 -0.01(-0.06%)
Apr 16, 2024 17.66 17.82 17.54 17.64 8,548,567 -0.01(-0.06%)
Apr 15, 2024 17.90 18.17 17.54 17.65 10,500,669 -0.20(-1.12%)
Apr 12, 2024 17.94 17.98 17.70 17.85 12,537,842 -0.23(-1.27%)
Apr 11, 2024 18.05 18.18 17.76 18.08 13,669,405 +0.06(+0.33%)
Apr 10, 2024 18.78 18.79 17.86 18.02 24,387,246 -1.16(-6.05%)
Apr 09, 2024 19.22 19.38 19.07 19.18 11,104,539 +0.02(+0.10%)
Apr 08, 2024 19.20 19.48 19.04 19.16 11,577,829 +0.03(+0.16%)
Apr 05, 2024 18.81 19.24 18.62 19.13 10,007,876 +0.15(+0.79%)
Apr 04, 2024 18.59 19.08 18.52 18.98 14,570,602 +0.48(+2.59%)
Apr 03, 2024 18.75 19.17 18.49 18.50 21,347,372 -0.22(-1.18%)
Apr 02, 2024 19.55 19.62 18.66 18.72 28,742,734 -0.82(-4.20%)
Apr 01, 2024 21.57 21.74 19.50 19.54 36,141,736 -2.15(-9.91%)
Mar 28, 2024 20.60 21.83 21.82 21.69 32,886,884 +0.67(+3.19%)
Mar 27, 2024 20.62 21.09 20.58 21.02 12,379,894 +0.51(+2.49%)
Mar 26, 2024 20.30 20.65 20.29 20.51 10,182,456 -0.12(-0.58%)
Mar 25, 2024 20.67 21.06 20.57 20.63 10,456,278 +0.05(+0.24%)
Mar 22, 2024 20.86 21.05 20.57 20.58 8,225,712 -0.22(-1.06%)
Mar 21, 2024 21.01 21.15 20.72 20.80 7,844,687 -0.29(-1.38%)
Mar 20, 2024 20.63 21.15 20.55 21.09 7,750,659 +0.38(+1.83%)
Mar 19, 2024 20.55 20.92 20.55 20.71 8,647,734 +0.02(+0.10%)
Mar 18, 2024 20.68 20.94 20.53 20.69 7,080,052 -0.13(-0.62%)
Mar 15, 2024 20.57 21.09 20.51 20.82 15,864,928 +0.20(+0.97%)
Mar 14, 2024 20.91 21.06 20.46 20.62 10,758,275 -0.43(-2.04%)
Mar 13, 2024 20.92 21.42 20.92 21.05 8,148,622 -0.23(-1.08%)
Mar 12, 2024 21.67 21.74 21.17 21.28 6,886,743 -0.26(-1.21%)
Mar 11, 2024 21.13 21.80 21.07 21.54 9,882,080 +0.38(+1.80%)
Mar 08, 2024 21.01 21.33 20.83 21.16 9,328,325 +0.22(+1.05%)
Mar 07, 2024 21.01 21.23 20.78 20.94 6,350,709 +0.05(+0.24%)
Mar 06, 2024 21.12 21.18 20.76 20.89 7,356,179 -0.12(-0.57%)
Mar 05, 2024 20.52 21.22 20.42 21.01 10,499,361 +0.43(+2.09%)
Mar 04, 2024 21.24 21.38 20.55 20.58 10,790,543 -0.91(-4.23%)
Mar 01, 2024 21.19 21.62 20.91 21.49 7,565,814 +0.23(+1.08%)
Feb 29, 2024 21.28 21.39 21.06 21.26 11,551,961 +0.10(+0.47%)
Feb 28, 2024 21.55 21.68 21.08 21.16 8,834,782 -0.47(-2.17%)
Feb 27, 2024 21.09 21.63 21.01 21.63 9,052,709 +0.64(+3.05%)
Feb 26, 2024 21.58 21.58 20.96 20.99 13,618,743 -0.74(-3.41%)
Feb 23, 2024 21.50 21.93 21.41 21.73 31,886,668 +0.16(+0.74%)
Feb 22, 2024 21.62 21.65 21.20 21.57 11,970,907 -0.18(-0.83%)
Feb 21, 2024 21.70 21.87 21.40 21.75 15,237,000 -0.56(-2.51%)
Feb 20, 2024 21.77 22.47 21.75 22.31 10,811,153 +0.33(+1.50%)
Feb 16, 2024 21.99 22.11 21.78 21.98 10,218,328 -0.06(-0.27%)
Feb 15, 2024 21.38 22.13 21.38 22.04 8,228,510 +0.74(+3.48%)
Feb 14, 2024 21.36 21.68 21.18 21.30 9,174,521 -0.01(-0.05%)
Feb 13, 2024 22.30 22.29 21.10 21.31 14,872,407 -1.07(-4.77%)
Feb 12, 2024 22.10 22.70 22.00 22.38 9,001,340 +0.39(+1.75%)
Feb 09, 2024 22.27 22.37 21.91 21.99 9,049,166 -0.30(-1.33%)
Feb 08, 2024 22.55 22.66 22.22 22.29 8,105,157 -0.27(-1.18%)
Feb 07, 2024 22.99 23.50 22.52 22.55 9,245,312 -0.30(-1.30%)
Feb 06, 2024 21.87 22.90 21.76 22.85 10,402,181 +0.94(+4.29%)
Feb 05, 2024 22.21 22.26 21.55 21.91 12,237,457 -0.47(-2.12%)
Feb 02, 2024 22.78 22.81 22.22 22.39 11,446,003 -0.60(-2.62%)
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.