Walgreens Boots Alliance (NQ: WBA )

21.69 +0.67 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.47 35.66 34.21 35.63 10,675,292 +0.92(+2.65%)
May 28, 2020 36.05 36.05 34.63 34.71 7,157,633 -0.95(-2.65%)
May 27, 2020 35.50 36.26 35.01 35.66 9,336,558 +0.67(+1.92%)
May 26, 2020 33.55 35.24 33.47 34.98 9,855,948 +2.12(+6.46%)
May 22, 2020 32.88 33.25 32.64 32.86 4,086,932 -0.12(-0.38%)
May 21, 2020 33.19 33.82 32.91 32.98 5,350,509 -0.32(-0.97%)
May 20, 2020 33.33 33.68 33.17 33.31 5,601,785 +0.31(+0.93%)
May 19, 2020 33.69 33.95 32.97 33.00 6,267,545 -0.52(-1.57%)
May 18, 2020 32.56 33.61 32.36 33.52 11,428,467 +2.02(+6.41%)
May 15, 2020 31.43 31.57 30.77 31.51 21,096,540 -0.37(-1.16%)
May 14, 2020 31.33 32.02 30.07 31.88 15,936,294 +0.41(+1.30%)
May 13, 2020 33.07 33.21 31.19 31.47 14,439,034 -1.79(-5.38%)
May 12, 2020 34.44 34.61 33.25 33.25 7,679,711 -0.97(-2.83%)
May 11, 2020 34.28 34.38 33.82 34.22 6,000,050 +0.03(+0.10%)
May 08, 2020 33.84 34.29 33.54 34.19 7,272,000 +0.83(+2.48%)
May 07, 2020 34.10 34.35 33.16 33.36 8,405,539 -0.44(-1.31%)
May 06, 2020 34.71 34.71 33.69 33.80 7,602,432 -0.67(-1.95%)
May 05, 2020 35.69 35.72 34.35 34.48 9,404,840 -0.35(-1.01%)
May 04, 2020 34.21 35.13 33.82 34.83 8,759,228 +0.65(+1.90%)
May 01, 2020 35.09 35.36 33.97 34.18 8,612,320 -1.34(-3.77%)
Apr 30, 2020 37.00 37.09 35.46 35.52 9,612,812 -1.70(-4.56%)
Apr 29, 2020 36.95 37.41 36.24 37.22 6,168,158 +0.58(+1.59%)
Apr 28, 2020 37.25 37.45 36.11 36.63 6,955,913 +0.18(+0.50%)
Apr 27, 2020 35.92 36.54 35.85 36.45 8,170,609 +0.57(+1.58%)
Apr 24, 2020 35.85 36.12 35.28 35.89 5,000,026 +0.20(+0.55%)
Apr 23, 2020 35.39 36.45 35.39 35.69 5,157,802 +0.16(+0.44%)
Apr 22, 2020 35.20 35.65 34.93 35.53 5,700,227 +0.62(+1.79%)
Apr 21, 2020 34.49 35.06 34.22 34.91 7,209,167 -0.25(-0.70%)
Apr 20, 2020 36.23 36.54 35.03 35.16 7,253,473 -1.35(-3.71%)
Apr 17, 2020 36.41 36.65 35.89 36.51 7,664,821 +1.04(+2.94%)
Apr 16, 2020 35.58 36.17 34.78 35.47 7,466,098 -0.17(-0.48%)
Apr 15, 2020 37.38 37.58 35.51 35.64 7,371,957 -2.41(-6.34%)
Apr 14, 2020 36.82 38.11 36.76 38.05 7,900,752 +1.86(+5.15%)
Apr 13, 2020 35.93 36.78 35.65 36.19 5,377,204 +0.11(+0.30%)
Apr 09, 2020 35.40 36.44 35.35 36.08 8,670,701 +0.73(+2.07%)
Apr 08, 2020 35.44 35.76 34.57 35.35 7,564,118 +0.23(+0.65%)
Apr 07, 2020 35.60 36.33 34.88 35.12 8,155,523 +0.15(+0.42%)
Apr 06, 2020 34.38 34.99 33.80 34.98 13,231,234 +1.57(+4.69%)
Apr 03, 2020 33.02 33.72 32.61 33.41 7,908,948 +0.33(+0.99%)
Apr 02, 2020 32.96 33.95 32.33 33.08 23,023,656 -2.22(-6.30%)
Apr 01, 2020 36.98 38.07 34.96 35.31 8,278,957 -2.23(-5.95%)
Mar 31, 2020 37.14 38.95 36.71 37.54 11,343,308 +0.48(+1.31%)
Mar 30, 2020 36.58 37.45 36.45 37.05 8,671,496 +0.95(+2.64%)
Mar 27, 2020 36.53 37.36 35.96 36.10 7,188,390 -1.37(-3.66%)
Mar 26, 2020 34.25 37.62 33.64 37.47 13,524,808 +3.47(+10.21%)
Mar 25, 2020 36.47 37.29 33.89 34.00 13,449,993 -3.13(-8.42%)
Mar 24, 2020 36.94 37.69 35.85 37.13 11,747,216 +1.35(+3.76%)
Mar 23, 2020 38.20 39.14 35.44 35.78 10,940,730 -2.31(-6.05%)
Mar 20, 2020 39.71 39.88 36.59 38.09 13,443,298 -1.75(-4.39%)
Mar 19, 2020 43.25 44.49 38.22 39.83 12,595,620 -3.50(-8.07%)
Mar 18, 2020 38.84 43.49 38.44 43.33 20,225,054 +2.63(+6.47%)
Mar 17, 2020 37.90 40.70 35.70 40.70 11,263,258 +3.71(+10.03%)
Mar 16, 2020 34.33 39.41 34.05 36.99 12,784,216 -0.91(-2.40%)
Mar 13, 2020 35.05 38.00 33.92 37.90 13,627,581 +4.24(+12.60%)
Mar 12, 2020 35.95 36.04 33.25 33.66 13,704,645 -4.14(-10.96%)
Mar 11, 2020 39.57 39.92 37.31 37.80 10,478,027 -2.54(-6.29%)
Mar 10, 2020 40.61 41.43 38.44 40.33 13,639,031 +0.59(+1.49%)
Mar 09, 2020 39.41 41.66 39.38 39.74 15,041,199 -1.70(-4.10%)
Mar 06, 2020 38.77 41.71 38.71 41.44 14,410,907 +1.42(+3.55%)
Mar 05, 2020 38.77 40.18 38.67 40.02 8,818,736 +0.07(+0.18%)
Mar 04, 2020 38.69 39.99 38.41 39.95 8,765,366 +2.11(+5.57%)
Mar 03, 2020 38.97 40.39 37.53 37.84 12,655,771 -1.63(-4.14%)
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.