Skip to main content

Walgreens Boots Alliance (NQ: WBA )

17.93 -0.25 (-1.40%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 18.09 18.20 17.83 17.93 7,586,994 -0.16(-0.87%)
May 16, 2024 17.73 18.10 17.58 18.09 7,356,789 +0.44(+2.52%)
May 15, 2024 18.16 18.28 17.56 17.64 8,056,720 -0.45(-2.51%)
May 14, 2024 18.29 18.57 17.84 18.10 10,220,747 +0.23(+1.27%)
May 13, 2024 17.01 18.39 16.99 17.87 18,242,910 +0.92(+5.41%)
May 10, 2024 17.02 17.18 16.88 16.95 8,864,796 -0.06(-0.35%)
May 09, 2024 17.01 17.11 16.89 17.01 6,266,150 +0.02(+0.12%)
May 08, 2024 17.01 17.13 16.98 16.99 7,290,572 -0.12(-0.69%)
May 07, 2024 17.04 17.33 17.01 17.11 9,054,715 +0.09(+0.52%)
May 06, 2024 17.59 17.68 17.00 17.02 11,681,732 -0.54(-3.09%)
May 03, 2024 17.52 17.76 17.44 17.57 7,633,601 +0.28(+1.60%)
May 02, 2024 17.26 17.43 17.04 17.29 7,973,345 +0.18(+1.07%)
May 01, 2024 17.17 17.44 17.01 17.11 10,984,188 -0.38(-2.17%)
Apr 30, 2024 17.64 17.66 17.25 17.49 8,370,650 -0.29(-1.61%)
Apr 29, 2024 17.50 17.78 17.50 17.77 6,781,045 +0.32(+1.81%)
Apr 26, 2024 17.26 17.70 17.25 17.46 6,683,971 +0.10(+0.57%)
Apr 25, 2024 17.50 17.64 17.29 17.36 7,969,241 -0.21(-1.18%)
Apr 24, 2024 17.57 17.73 17.38 17.57 10,408,803 -0.24(-1.33%)
Apr 23, 2024 17.88 18.21 17.78 17.80 7,394,448 -0.17(-0.93%)
Apr 22, 2024 18.08 18.10 17.75 17.97 7,745,469 -0.02(-0.11%)
Apr 19, 2024 17.34 18.03 17.32 17.99 11,022,430 +0.64(+3.70%)
Apr 18, 2024 17.44 17.49 17.27 17.35 6,845,476 -0.04(-0.23%)
Apr 17, 2024 17.53 17.61 17.29 17.39 7,805,191 -0.01(-0.06%)
Apr 16, 2024 17.42 17.58 17.30 17.40 8,667,761 -0.01(-0.06%)
Apr 15, 2024 17.65 17.92 17.29 17.41 10,647,081 -0.20(-1.12%)
Apr 12, 2024 17.69 17.73 17.46 17.60 12,712,659 -0.23(-1.27%)
Apr 11, 2024 17.80 17.93 17.52 17.83 13,859,999 +0.06(+0.33%)
Apr 10, 2024 18.52 18.53 17.61 17.77 24,727,280 -1.14(-6.05%)
Apr 09, 2024 18.96 19.11 18.80 18.92 11,259,372 +0.02(+0.10%)
Apr 08, 2024 18.94 19.21 18.77 18.90 11,739,260 +0.03(+0.16%)
Apr 05, 2024 18.55 18.98 18.37 18.87 10,147,417 +0.15(+0.79%)
Apr 04, 2024 18.33 18.82 18.27 18.72 14,773,762 +0.47(+2.59%)
Apr 03, 2024 18.49 18.91 18.24 18.25 21,645,022 -0.22(-1.18%)
Apr 02, 2024 19.28 19.35 18.41 18.46 29,143,090 -0.81(-4.20%)
Apr 01, 2024 21.27 21.44 19.23 19.27 36,645,664 -2.12(-9.91%)
Mar 28, 2024 20.32 21.53 21.52 21.39 33,345,430 +0.66(+3.19%)
Mar 27, 2024 20.34 20.80 20.30 20.73 12,552,508 +0.50(+2.49%)
Mar 26, 2024 20.02 20.37 20.01 20.23 10,324,431 -0.12(-0.58%)
Mar 25, 2024 20.39 20.77 20.28 20.35 10,602,071 +0.05(+0.24%)
Mar 22, 2024 20.57 20.76 20.29 20.30 8,340,404 -0.22(-1.06%)
Mar 21, 2024 20.72 20.86 20.44 20.51 7,954,066 -0.29(-1.38%)
Mar 20, 2024 20.35 20.86 20.27 20.80 7,858,727 +0.37(+1.83%)
Mar 19, 2024 20.27 20.63 20.27 20.43 8,768,310 +0.02(+0.10%)
Mar 18, 2024 20.40 20.65 20.25 20.41 7,178,770 -0.13(-0.62%)
Mar 15, 2024 20.29 20.80 20.23 20.53 16,086,135 +0.20(+0.97%)
Mar 14, 2024 20.62 20.77 20.18 20.34 10,908,279 -0.42(-2.04%)
Mar 13, 2024 20.63 21.13 20.63 20.76 8,262,239 -0.23(-1.08%)
Mar 12, 2024 21.37 21.44 20.88 20.99 6,982,765 -0.26(-1.21%)
Mar 11, 2024 20.84 21.50 20.81 21.24 10,019,867 +0.37(+1.80%)
Mar 08, 2024 20.72 21.04 20.54 20.87 9,458,391 +0.22(+1.05%)
Mar 07, 2024 20.72 20.94 20.49 20.65 6,439,257 +0.05(+0.24%)
Mar 06, 2024 20.83 20.88 20.47 20.60 7,458,747 -0.12(-0.57%)
Mar 05, 2024 20.24 20.93 20.14 20.72 10,645,755 +0.42(+2.09%)
Mar 04, 2024 20.95 21.09 20.27 20.30 10,940,997 -0.90(-4.23%)
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.