Skip to main content

Walgreens Boots Alliance (NQ: WBA )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.34 31.36 30.84 31.13 7,452,327 -0.05(-0.14%)
Mar 30, 2023 31.07 31.43 30.96 31.17 8,927,863 +0.43(+1.41%)
Mar 29, 2023 30.59 30.79 30.36 30.74 7,690,731 +0.30(+0.98%)
Mar 28, 2023 30.02 30.96 29.89 30.44 14,433,551 +0.79(+2.67%)
Mar 27, 2023 29.81 29.94 29.51 29.65 10,010,715 +0.22(+0.73%)
Mar 24, 2023 29.15 29.52 28.68 29.43 9,005,231 +0.33(+1.14%)
Mar 23, 2023 29.11 29.50 28.81 29.10 8,420,302 -0.15(-0.52%)
Mar 22, 2023 30.25 30.34 29.23 29.25 8,566,830 -0.94(-3.10%)
Mar 21, 2023 30.20 30.45 29.89 30.19 8,377,812 +0.32(+1.05%)
Mar 20, 2023 29.79 30.07 29.60 29.88 6,097,357 +0.25(+0.85%)
Mar 17, 2023 29.84 30.01 29.28 29.62 19,135,034 -0.45(-1.50%)
Mar 16, 2023 29.91 30.27 29.71 30.07 8,206,817 -0.12(-0.39%)
Mar 15, 2023 29.61 30.33 29.46 30.19 8,314,702 +0.23(+0.75%)
Mar 14, 2023 30.41 30.51 29.53 29.97 7,856,448 -0.25(-0.83%)
Mar 13, 2023 29.72 30.36 29.65 30.22 9,888,571 +0.28(+0.93%)
Mar 10, 2023 30.04 30.28 29.61 29.94 9,566,501 -0.03(-0.09%)
Mar 09, 2023 31.05 31.08 29.95 29.97 8,266,998 -1.07(-3.45%)
Mar 08, 2023 30.79 31.09 30.73 31.04 5,111,889 +0.31(+1.00%)
Mar 07, 2023 31.94 31.97 30.70 30.73 8,676,363 -1.18(-3.70%)
Mar 06, 2023 32.45 32.54 31.83 31.91 8,390,259 -0.58(-1.77%)
Mar 03, 2023 32.04 32.59 31.87 32.49 6,018,338 +0.64(+2.01%)
Mar 02, 2023 31.67 31.87 31.37 31.85 5,200,275 +0.16(+0.51%)
Mar 01, 2023 31.73 31.87 31.49 31.68 5,494,674 -0.30(-0.93%)
Feb 28, 2023 31.94 32.20 31.79 31.98 9,824,793 +0.13(+0.40%)
Feb 27, 2023 32.45 32.48 31.75 31.86 6,197,656 -0.37(-1.15%)
Feb 24, 2023 32.38 32.38 32.05 32.23 4,518,340 -0.37(-1.13%)
Feb 23, 2023 32.82 32.86 32.36 32.59 4,990,631 +0.12(+0.36%)
Feb 22, 2023 32.58 32.71 32.32 32.48 4,450,550 -0.07(-0.22%)
Feb 21, 2023 32.75 32.86 32.45 32.55 5,454,883 -0.54(-1.63%)
Feb 17, 2023 32.77 33.11 32.57 33.09 4,657,326 +0.40(+1.21%)
Feb 16, 2023 32.59 32.91 32.33 32.69 5,606,694 -0.18(-0.55%)
Feb 15, 2023 32.59 32.88 32.26 32.87 6,408,774 +0.22(+0.69%)
Feb 14, 2023 32.94 32.99 32.38 32.65 5,752,938 -0.32(-0.97%)
Feb 13, 2023 32.47 32.98 32.44 32.97 6,188,459 +0.50(+1.53%)
Feb 10, 2023 31.91 32.49 31.77 32.47 7,440,536 +0.66(+2.07%)
Feb 09, 2023 32.76 32.89 31.72 31.81 7,817,285 -0.67(-2.05%)
Feb 08, 2023 32.51 32.80 32.32 32.48 6,005,742 -0.16(-0.49%)
Feb 07, 2023 32.21 32.70 31.95 32.64 7,813,598 +0.41(+1.27%)
Feb 06, 2023 32.87 32.87 32.04 32.23 7,074,436 -0.72(-2.18%)
Feb 03, 2023 33.49 33.54 32.80 32.95 6,683,196 -0.58(-1.72%)
Feb 02, 2023 33.14 33.72 33.02 33.53 7,682,047 +0.50(+1.51%)
Feb 01, 2023 32.70 33.25 32.13 33.03 8,958,150 +0.28(+0.87%)
Jan 31, 2023 32.43 32.77 31.93 32.75 13,638,733 +0.29(+0.90%)
Jan 30, 2023 32.91 32.99 32.44 32.45 5,846,666 -0.57(-1.72%)
Jan 27, 2023 32.59 33.34 32.55 33.02 6,698,486 +0.60(+1.84%)
Jan 26, 2023 32.41 32.48 31.97 32.43 4,803,322 +0.20(+0.61%)
Jan 25, 2023 31.96 32.37 31.81 32.23 6,019,054 +0.34(+1.06%)
Jan 24, 2023 32.04 32.12 31.65 31.89 6,766,665 -0.68(-2.10%)
Jan 23, 2023 31.94 32.63 31.82 32.58 7,076,806 +0.70(+2.20%)
Jan 20, 2023 31.67 31.92 31.21 31.88 6,311,424 +0.42(+1.33%)
Jan 19, 2023 31.63 31.76 31.41 31.46 6,939,316 -0.18(-0.56%)
Jan 18, 2023 32.36 32.37 31.47 31.64 8,021,584 -0.64(-1.98%)
Jan 17, 2023 32.78 32.78 32.12 32.28 7,675,931 -0.40(-1.22%)
Jan 13, 2023 32.50 32.72 32.09 32.67 4,703,917 +0.11(+0.33%)
Jan 12, 2023 33.13 33.23 32.53 32.57 6,813,742 -0.42(-1.27%)
Jan 11, 2023 33.05 33.13 32.65 32.99 6,864,166 +0.38(+1.17%)
Jan 10, 2023 32.29 32.62 32.04 32.60 7,137,505 +0.31(+0.96%)
Jan 09, 2023 32.63 32.97 32.25 32.29 10,619,385 -0.23(-0.71%)
Jan 06, 2023 31.41 32.64 31.19 32.52 11,269,247 +1.26(+4.04%)
Jan 05, 2023 31.89 32.14 30.47 31.26 21,751,786 -2.04(-6.14%)
Jan 04, 2023 33.40 33.71 32.85 33.31 8,982,597 +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.