Skip to main content

Walgreens Boots Alliance (NQ: WBA )

15.15 -0.40 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 15.50 15.55 15.01 15.15 12,648,586 -0.40(-2.57%)
Jun 14, 2024 15.37 15.56 15.15 15.55 9,046,111 +0.10(+0.65%)
Jun 13, 2024 15.50 15.55 15.21 15.45 7,905,356 -0.09(-0.58%)
Jun 12, 2024 16.19 16.24 15.49 15.54 9,292,785 -0.39(-2.45%)
Jun 11, 2024 15.88 16.01 15.78 15.93 7,047,747 -0.01(-0.06%)
Jun 10, 2024 15.76 15.99 15.61 15.94 9,602,527 +0.10(+0.63%)
Jun 07, 2024 15.74 15.98 15.69 15.84 8,431,790 -0.02(-0.13%)
Jun 06, 2024 15.79 15.98 15.68 15.86 7,158,516 -0.08(-0.50%)
Jun 05, 2024 16.10 16.10 15.79 15.94 8,948,279 -0.17(-1.06%)
Jun 04, 2024 15.88 16.16 15.70 16.11 8,053,770 +0.19(+1.19%)
Jun 03, 2024 16.26 16.27 15.73 15.92 14,887,757 -0.30(-1.85%)
May 31, 2024 15.35 16.34 15.34 16.22 29,415,436 +0.83(+5.39%)
May 30, 2024 14.92 15.56 14.88 15.39 12,133,470 +0.50(+3.36%)
May 29, 2024 15.19 15.24 14.62 14.89 21,419,146 -0.49(-3.19%)
May 28, 2024 16.03 16.04 15.34 15.38 20,121,320 -0.65(-4.05%)
May 24, 2024 16.05 16.21 15.97 16.03 10,555,517 +0.08(+0.50%)
May 23, 2024 16.40 16.40 15.89 15.95 15,976,729 -0.52(-3.16%)
May 22, 2024 16.55 16.74 16.31 16.47 12,091,184 -0.21(-1.26%)
May 21, 2024 17.75 17.81 16.55 16.68 25,065,540 -1.14(-6.40%)
May 20, 2024 17.97 18.17 17.76 17.82 7,132,563 -0.11(-0.61%)
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 7,291,798 -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 11,259,371 +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 29,143,498 -0.81(-4.20%)
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.