Walgreens Boots Alliance (NQ: WBA )

21.80 +0.78 (+3.69%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.09 46.44 45.46 45.53 5,266,781 -0.33(-0.72%)
May 27, 2021 45.19 46.06 45.06 45.86 10,463,062 +0.89(+1.98%)
May 26, 2021 46.99 47.04 44.20 44.97 14,879,852 -1.88(-4.02%)
May 25, 2021 47.69 47.82 46.74 46.85 5,781,784 -0.55(-1.17%)
May 24, 2021 47.53 47.83 47.34 47.40 4,402,216 -0.04(-0.09%)
May 21, 2021 47.25 48.01 47.18 47.45 5,637,160 +0.24(+0.51%)
May 20, 2021 46.93 47.34 46.22 47.21 6,331,410 +0.22(+0.47%)
May 19, 2021 46.95 47.27 46.17 46.98 4,837,278 -0.39(-0.81%)
May 18, 2021 47.45 47.97 47.36 47.37 4,238,976 -0.03(-0.07%)
May 17, 2021 47.02 47.66 46.92 47.40 4,091,001 +0.51(+1.08%)
May 14, 2021 46.77 47.06 46.50 46.90 3,434,554 +0.49(+1.05%)
May 13, 2021 45.29 46.74 44.93 46.41 4,019,326 +0.94(+2.07%)
May 12, 2021 46.41 46.57 45.38 45.47 6,393,812 -1.03(-2.21%)
May 11, 2021 47.21 47.53 46.21 46.49 6,070,944 -0.75(-1.58%)
May 10, 2021 47.35 47.94 47.20 47.24 7,288,361 +0.50(+1.06%)
May 07, 2021 46.72 47.31 46.62 46.74 4,806,098 +0.06(+0.13%)
May 06, 2021 46.69 46.76 45.75 46.68 4,626,850 -0.01(-0.02%)
May 05, 2021 45.84 46.79 45.60 46.69 5,538,285 +0.30(+0.65%)
May 04, 2021 46.51 46.63 45.19 46.39 7,809,343 -0.15(-0.33%)
May 03, 2021 45.81 46.77 45.79 46.55 5,478,573 +1.03(+2.26%)
Apr 30, 2021 44.98 45.79 44.98 45.52 9,795,834 +0.31(+0.68%)
Apr 29, 2021 44.83 45.46 44.68 45.21 4,671,098 +0.29(+0.65%)
Apr 28, 2021 45.03 45.36 44.86 44.92 3,738,117 -0.09(-0.21%)
Apr 27, 2021 45.22 45.55 44.95 45.01 4,779,431 -0.19(-0.42%)
Apr 26, 2021 45.33 45.41 44.81 45.20 4,142,934 -0.25(-0.55%)
Apr 23, 2021 45.33 45.65 44.86 45.45 4,958,172 +0.38(+0.84%)
Apr 22, 2021 46.27 46.33 45.02 45.07 6,215,220 -1.26(-2.72%)
Apr 21, 2021 45.77 46.35 45.53 46.33 4,515,710 +0.61(+1.33%)
Apr 20, 2021 45.84 45.95 45.20 45.72 3,658,581 -0.39(-0.84%)
Apr 19, 2021 45.73 46.20 45.27 46.11 4,857,220 +0.42(+0.92%)
Apr 16, 2021 46.33 46.51 45.65 45.69 5,534,939 -0.36(-0.78%)
Apr 15, 2021 46.89 46.89 45.97 46.05 7,668,826 -0.64(-1.38%)
Apr 14, 2021 46.95 47.26 46.38 46.69 5,307,675 -0.11(-0.24%)
Apr 13, 2021 46.75 46.96 46.08 46.80 5,211,248 -0.09(-0.18%)
Apr 12, 2021 46.57 47.19 46.39 46.89 4,459,999 +0.45(+0.96%)
Apr 09, 2021 46.96 47.25 46.21 46.44 6,194,769 -0.52(-1.11%)
Apr 08, 2021 47.34 47.48 46.70 46.97 6,857,886 -0.68(-1.42%)
Apr 07, 2021 47.59 48.23 47.51 47.64 5,034,568 -0.10(-0.22%)
Apr 06, 2021 48.41 48.90 47.60 47.75 5,606,996 -0.94(-1.94%)
Apr 05, 2021 47.04 48.84 47.04 48.69 7,165,030 +1.76(+3.74%)
Apr 01, 2021 46.78 47.55 45.56 46.93 10,087,834 -0.13(-0.27%)
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%)
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.