Walgreens Boots Alliance (NQ: WBA )

21.75 +0.73 (+3.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.59 41.07 40.55 40.76 11,213,718 +0.10(+0.23%)
Jul 29, 2021 41.09 41.09 40.59 40.67 3,566,545 -0.06(-0.15%)
Jul 28, 2021 40.47 40.85 40.25 40.73 3,855,559 +0.25(+0.62%)
Jul 27, 2021 40.63 41.06 40.44 40.48 5,922,718 -0.37(-0.91%)
Jul 26, 2021 40.23 40.92 40.22 40.85 4,691,281 +0.62(+1.55%)
Jul 23, 2021 40.44 40.52 40.01 40.23 4,329,143 +0.03(+0.09%)
Jul 22, 2021 40.22 40.28 39.86 40.19 4,069,724 -0.16(-0.39%)
Jul 21, 2021 39.99 40.42 39.78 40.35 9,923,022 +0.53(+1.32%)
Jul 20, 2021 39.54 40.33 39.29 39.82 7,162,714 +0.41(+1.05%)
Jul 19, 2021 39.72 39.85 38.98 39.41 8,791,794 -0.38(-0.96%)
Jul 16, 2021 40.10 40.26 39.65 39.79 6,258,155 -0.20(-0.50%)
Jul 15, 2021 40.37 40.67 39.88 39.99 7,163,960 -0.54(-1.34%)
Jul 14, 2021 41.00 41.15 40.19 40.53 8,347,923 -0.38(-0.93%)
Jul 13, 2021 41.14 41.59 40.86 40.91 7,563,947 -0.20(-0.48%)
Jul 12, 2021 40.94 41.62 40.59 41.11 9,186,910 +0.12(+0.30%)
Jul 09, 2021 40.38 41.06 40.36 40.99 8,839,295 +0.60(+1.48%)
Jul 08, 2021 40.68 40.71 40.17 40.39 9,147,401 -0.67(-1.62%)
Jul 07, 2021 41.11 41.47 40.69 41.06 8,531,659 -0.18(-0.44%)
Jul 06, 2021 41.53 41.74 40.82 41.24 10,249,809 -0.41(-0.98%)
Jul 02, 2021 42.46 42.48 41.13 41.65 18,354,178 -0.47(-1.11%)
Jul 01, 2021 44.80 44.98 41.53 42.11 27,700,906 -3.37(-7.41%)
Jun 30, 2021 45.01 45.66 44.84 45.48 5,079,830 +0.54(+1.19%)
Jun 29, 2021 45.18 45.85 44.84 44.95 4,884,032 -0.19(-0.42%)
Jun 28, 2021 45.01 45.46 44.69 45.14 4,474,908 +0.04(+0.10%)
Jun 25, 2021 45.00 45.35 44.84 45.10 4,735,949 +0.05(+0.12%)
Jun 24, 2021 44.33 45.24 43.95 45.04 4,484,270 +0.02(+0.04%)
Jun 23, 2021 44.78 45.29 44.58 45.03 4,035,354 +0.27(+0.60%)
Jun 22, 2021 44.78 45.07 44.55 44.76 3,913,511 -0.14(-0.31%)
Jun 21, 2021 44.14 44.99 44.14 44.90 5,935,236 +0.94(+2.14%)
Jun 18, 2021 45.32 45.33 43.79 43.95 12,191,426 -1.70(-3.73%)
Jun 17, 2021 46.20 46.28 45.34 45.66 5,400,810 -0.43(-0.94%)
Jun 16, 2021 46.91 46.92 45.93 46.09 4,930,193 -0.80(-1.71%)
Jun 15, 2021 47.27 47.45 46.82 46.89 3,926,381 -0.16(-0.35%)
Jun 14, 2021 47.64 47.64 46.54 47.06 4,111,936 -0.76(-1.59%)
Jun 11, 2021 48.05 48.26 47.39 47.82 4,563,331 +0.00(+0.00%)
Jun 10, 2021 46.51 48.05 46.31 47.82 7,677,832 +1.63(+3.52%)
Jun 09, 2021 46.43 46.67 46.06 46.19 6,080,680 -0.49(-1.06%)
Jun 08, 2021 46.56 47.05 46.08 46.69 4,395,579 -0.48(-1.03%)
Jun 07, 2021 47.42 47.64 47.06 47.17 3,500,135 -0.25(-0.53%)
Jun 04, 2021 47.36 47.62 47.14 47.42 3,615,835 +0.07(+0.15%)
Jun 03, 2021 46.51 47.37 46.38 47.35 5,320,971 +0.81(+1.75%)
Jun 02, 2021 45.77 46.63 45.42 46.54 4,829,024 +0.86(+1.87%)
Jun 01, 2021 45.81 46.02 45.39 45.68 5,296,508 +0.16(+0.34%)
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%)
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.