Walgreens Boots Alliance (NQ: WBA )

21.54 +0.52 (+2.48%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.50 48.67 46.30 47.06 15,713,039 +1.65(+3.62%)
Mar 30, 2021 45.05 45.66 44.78 45.41 9,119,602 +0.11(+0.25%)
Mar 29, 2021 44.67 45.41 44.28 45.30 6,001,333 +0.70(+1.58%)
Mar 26, 2021 44.49 45.27 43.85 44.60 6,284,947 +0.27(+0.62%)
Mar 25, 2021 43.67 44.47 43.11 44.33 6,807,728 -0.06(-0.14%)
Mar 24, 2021 45.14 45.71 44.36 44.39 7,202,070 -0.21(-0.48%)
Mar 23, 2021 45.11 45.28 44.39 44.60 4,104,382 -0.93(-2.03%)
Mar 22, 2021 45.07 45.55 44.58 45.53 3,876,313 +0.49(+1.08%)
Mar 19, 2021 45.44 45.93 44.91 45.04 13,257,722 -0.14(-0.30%)
Mar 18, 2021 45.98 46.24 45.04 45.17 5,577,876 -1.20(-2.59%)
Mar 17, 2021 46.72 46.72 45.20 46.37 6,721,021 -0.52(-1.11%)
Mar 16, 2021 47.15 48.11 46.73 46.90 8,180,901 -0.29(-0.62%)
Mar 15, 2021 45.88 47.33 45.81 47.19 10,725,600 +1.58(+3.46%)
Mar 12, 2021 44.14 45.81 44.02 45.61 8,771,325 +1.45(+3.28%)
Mar 11, 2021 43.39 44.39 43.09 44.16 8,542,160 +0.86(+1.98%)
Mar 10, 2021 41.99 43.51 41.69 43.31 7,075,550 +1.77(+4.25%)
Mar 09, 2021 41.67 41.91 41.03 41.54 6,570,839 -0.02(-0.04%)
Mar 08, 2021 40.35 41.69 40.25 41.56 5,960,849 +1.10(+2.71%)
Mar 05, 2021 40.37 40.70 39.84 40.46 7,212,045 +0.29(+0.73%)
Mar 04, 2021 40.80 41.22 39.70 40.17 6,078,155 -0.66(-1.62%)
Mar 03, 2021 40.43 41.10 40.33 40.83 5,326,749 +0.16(+0.40%)
Mar 02, 2021 40.85 41.09 40.43 40.67 4,831,412 -0.35(-0.86%)
Mar 01, 2021 41.51 41.60 40.77 41.02 6,399,085 -0.07(-0.17%)
Feb 26, 2021 41.63 41.65 40.76 41.09 11,001,050 -0.29(-0.70%)
Feb 25, 2021 42.06 42.77 41.25 41.38 6,185,896 -0.77(-1.83%)
Feb 24, 2021 41.39 42.21 41.13 42.15 4,976,890 +0.65(+1.57%)
Feb 23, 2021 41.66 41.70 40.98 41.50 5,604,961 -0.39(-0.92%)
Feb 22, 2021 41.79 42.15 41.49 41.88 5,106,435 +0.00(+0.00%)
Feb 19, 2021 42.02 42.43 41.83 41.88 4,164,883 -0.05(-0.12%)
Feb 18, 2021 41.90 42.38 41.57 41.93 5,437,057 -0.15(-0.35%)
Feb 17, 2021 41.42 42.21 41.27 42.08 5,793,298 +0.36(+0.85%)
Feb 16, 2021 42.79 43.08 41.54 41.73 7,127,101 -1.05(-2.46%)
Feb 12, 2021 42.60 43.05 42.46 42.78 3,345,522 +0.22(+0.52%)
Feb 11, 2021 43.92 43.98 42.13 42.56 6,952,792 -1.27(-2.89%)
Feb 10, 2021 42.83 43.87 42.51 43.82 8,363,037 +1.37(+3.22%)
Feb 09, 2021 42.31 42.92 42.07 42.46 6,162,612 +0.06(+0.14%)
Feb 08, 2021 42.35 42.61 41.90 42.40 4,393,380 +0.10(+0.24%)
Feb 05, 2021 42.16 42.46 41.81 42.29 5,056,147 +0.46(+1.10%)
Feb 04, 2021 41.55 42.05 41.19 41.84 4,091,950 +0.31(+0.76%)
Feb 03, 2021 41.02 41.81 40.77 41.52 6,125,720 +0.39(+0.95%)
Feb 02, 2021 41.81 41.82 40.56 41.13 6,491,789 -0.33(-0.80%)
Feb 01, 2021 42.29 42.74 41.44 41.46 7,923,555 -1.21(-2.83%)
Jan 29, 2021 42.66 43.65 42.33 42.67 12,353,359 -0.37(-0.85%)
Jan 28, 2021 42.92 44.11 42.83 43.03 7,400,537 -0.42(-0.98%)
Jan 27, 2021 43.75 47.12 42.85 43.46 18,765,206 +1.69(+4.05%)
Jan 26, 2021 40.55 41.85 40.37 41.77 6,295,525 +1.16(+2.86%)
Jan 25, 2021 39.64 40.71 39.31 40.60 6,385,195 +0.31(+0.78%)
Jan 22, 2021 39.76 40.30 39.18 40.29 5,511,096 +0.32(+0.81%)
Jan 21, 2021 40.58 40.67 39.65 39.97 6,623,717 -0.87(-2.12%)
Jan 20, 2021 40.72 40.90 39.96 40.83 6,745,053 -0.05(-0.12%)
Jan 19, 2021 41.84 41.84 40.70 40.88 6,898,830 -0.65(-1.57%)
Jan 15, 2021 41.35 41.84 41.12 41.54 8,776,064 -0.34(-0.81%)
Jan 14, 2021 41.77 42.17 41.24 41.88 8,737,061 +0.32(+0.78%)
Jan 13, 2021 41.63 42.07 40.52 41.56 12,061,990 +0.83(+2.04%)
Jan 12, 2021 40.75 41.16 40.18 40.72 7,831,612 +0.22(+0.55%)
Jan 11, 2021 38.83 40.62 38.70 40.50 13,214,960 +2.11(+5.51%)
Jan 08, 2021 38.25 39.46 37.89 38.39 11,653,799 -0.04(-0.11%)
Jan 07, 2021 37.39 39.66 36.60 38.43 18,307,656 +1.89(+5.18%)
Jan 06, 2021 35.84 36.88 35.55 36.54 14,706,637 +1.59(+4.54%)
Jan 05, 2021 35.24 35.70 34.62 34.95 8,746,470 -0.20(-0.58%)
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.