Register to chat with like-minded investors on our interactive forums.
WBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 18.22 | -0.02 | -0.11% | 18.33 | 18.35 | 18.00 | 7,636,411 |
| Apr 19 2024 | 18.24 | 0.65 | 3.70% | 17.57 | 18.28 | 17.56 | 10,864,851 |
| Apr 18 2024 | 17.59 | -0.04 | -0.23% | 17.68 | 17.73 | 17.51 | 6,749,148 |
| Apr 17 2024 | 17.63 | -0.01 | -0.06% | 17.77 | 17.86 | 17.53 | 7,696,569 |
| Apr 16 2024 | 17.64 | -0.01 | -0.06% | 17.66 | 17.825 | 17.54 | 8,121,742 |
| Apr 15 2024 | 17.65 | -0.20 | -1.12% | 17.90 | 18.17 | 17.535 | 10,500,747 |
| Apr 12 2024 | 17.85 | -0.23 | -1.27% | 17.94 | 17.98 | 17.70 | 12,533,869 |
| Apr 11 2024 | 18.08 | 0.06 | 0.33% | 18.05 | 18.1799 | 17.76 | 13,665,148 |
| Apr 10 2024 | 18.02 | -1.16 | -6.05% | 18.5192 | 18.58 | 17.86 | 23,436,312 |
| Apr 09 2024 | 19.18 | 0.02 | 0.10% | 19.22 | 19.38 | 19.065 | 11,102,862 |
| Apr 08 2024 | 19.16 | 0.03 | 0.16% | 19.20 | 19.48 | 19.035 | 11,577,353 |
| Apr 05 2024 | 19.13 | 0.15 | 0.79% | 18.8101 | 19.24 | 18.625 | 9,768,499 |
| Apr 04 2024 | 18.98 | 0.48 | 2.59% | 18.59 | 19.08 | 18.5203 | 14,565,634 |
| Apr 03 2024 | 18.50 | -0.22 | -1.18% | 18.75 | 19.17 | 18.49 | 21,339,134 |
| Apr 02 2024 | 18.72 | -0.82 | -4.20% | 19.55 | 19.615 | 18.665 | 26,929,919 |
| Apr 01 2024 | 19.54 | -2.15 | -9.91% | 21.58 | 21.6774 | 19.50 | 36,104,826 |
| Mar 28 2024 | 21.69 | 0.67 | 3.19% | 20.60 | 22.05 | 20.55 | 32,865,399 |
| Mar 27 2024 | 21.02 | 0.51 | 2.49% | 20.62 | 21.09 | 20.58 | 12,371,548 |
| Mar 26 2024 | 20.51 | -0.12 | -0.58% | 20.30 | 20.65 | 20.2907 | 10,181,537 |
| Mar 25 2024 | 20.63 | 0.05 | 0.24% | 20.70 | 21.055 | 20.565 | 10,454,657 |
| Mar 22 2024 | 20.58 | -0.22 | -1.06% | 20.86 | 21.045 | 20.57 | 8,221,006 |
| Mar 21 2024 | 20.80 | -0.29 | -1.38% | 21.01 | 21.15 | 20.72 | 7,840,214 |
| Mar 20 2024 | 21.09 | 0.38 | 1.83% | 20.63 | 21.1499 | 20.55 | 7,751,875 |
| Mar 19 2024 | 20.71 | 0.02 | 0.10% | 20.55 | 20.92 | 20.55 | 8,646,528 |
| Mar 18 2024 | 20.69 | -0.13 | -0.62% | 20.68 | 20.94 | 20.53 | 7,079,689 |
| Mar 15 2024 | 20.82 | 0.20 | 0.97% | 20.57 | 21.0899 | 20.51 | 15,233,149 |
| Mar 14 2024 | 20.62 | -0.43 | -2.04% | 20.91 | 21.06 | 20.46 | 10,757,004 |
| Mar 13 2024 | 21.05 | -0.23 | -1.08% | 20.92 | 21.42 | 20.912 | 8,137,807 |
| Mar 12 2024 | 21.28 | -0.26 | -1.21% | 21.675 | 21.74 | 21.17 | 6,885,379 |
| Mar 11 2024 | 21.54 | 0.38 | 1.80% | 21.13 | 21.80 | 21.07 | 9,881,884 |
| Mar 08 2024 | 21.16 | 0.22 | 1.05% | 21.01 | 21.33 | 20.83 | 9,327,010 |
| Mar 07 2024 | 20.94 | 0.05 | 0.24% | 21.01 | 21.23 | 20.7801 | 6,350,843 |
| Mar 06 2024 | 20.89 | -0.12 | -0.57% | 21.12 | 21.176 | 20.76 | 7,357,204 |
| Mar 05 2024 | 21.01 | 0.43 | 2.09% | 20.55 | 21.22 | 20.43 | 10,500,346 |
| Mar 04 2024 | 20.58 | -0.91 | -4.23% | 21.24 | 21.38 | 20.55 | 10,794,390 |
| Mar 01 2024 | 21.49 | 0.23 | 1.08% | 21.19 | 21.62 | 20.91 | 7,564,860 |
| Feb 29 2024 | 21.26 | 0.10 | 0.47% | 21.28 | 21.395 | 21.06 | 11,552,001 |
| Feb 28 2024 | 21.16 | -0.47 | -2.17% | 21.56 | 21.68 | 21.08 | 8,835,564 |
| Feb 27 2024 | 21.63 | 0.64 | 3.05% | 21.09 | 21.63 | 21.0102 | 9,053,863 |
| Feb 26 2024 | 20.99 | -0.74 | -3.41% | 21.58 | 21.58 | 20.96 | 13,641,101 |
| Feb 23 2024 | 21.73 | 0.16 | 0.74% | 21.50 | 21.93 | 21.405 | 31,884,501 |
| Feb 22 2024 | 21.57 | -0.18 | -0.83% | 21.62 | 21.65 | 21.20 | 11,971,642 |
| Feb 21 2024 | 21.75 | -0.56 | -2.51% | 21.70 | 21.87 | 21.40 | 15,238,309 |
| Feb 20 2024 | 22.31 | 0.33 | 1.50% | 21.77 | 22.47 | 21.755 | 10,822,485 |
| Feb 16 2024 | 21.98 | -0.31 | -1.39% | 21.99 | 22.11 | 21.78 | 10,214,813 |
| Feb 15 2024 | 22.29 | 0.75 | 3.48% | 21.62 | 22.38 | 21.62 | 8,136,086 |
| Feb 14 2024 | 21.54 | -0.01 | -0.05% | 21.60 | 21.93 | 21.42 | 9,080,780 |
| Feb 13 2024 | 21.55 | -1.08 | -4.77% | 22.32 | 22.37 | 21.34 | 14,138,678 |
| Feb 12 2024 | 22.63 | 0.39 | 1.75% | 22.35 | 22.96 | 22.25 | 8,900,604 |
| Feb 09 2024 | 22.24 | -0.30 | -1.33% | 22.52 | 22.625 | 22.155 | 8,943,619 |
| Feb 08 2024 | 22.54 | -0.27 | -1.18% | 22.81 | 22.92 | 22.47 | 8,014,489 |
| Feb 07 2024 | 22.81 | -0.30 | -1.30% | 23.25 | 23.765 | 22.78 | 9,144,786 |
| Feb 06 2024 | 23.11 | 0.95 | 4.29% | 22.12 | 23.16 | 22.01 | 10,285,638 |
| Feb 05 2024 | 22.16 | -0.48 | -2.12% | 22.4563 | 22.515 | 21.795 | 12,100,402 |
| Feb 02 2024 | 22.64 | -0.61 | -2.62% | 23.04 | 23.07 | 22.47 | 11,314,246 |
| Feb 01 2024 | 23.25 | 0.68 | 3.01% | 22.71 | 23.35 | 22.29 | 14,325,954 |
| Jan 31 2024 | 22.57 | -0.19 | -0.83% | 22.84 | 23.32 | 22.47 | 60,294,592 |
| Jan 30 2024 | 22.76 | 0.04 | 0.18% | 22.58 | 23.00 | 22.415 | 11,688,342 |
| Jan 29 2024 | 22.72 | -0.13 | -0.57% | 22.85 | 22.86 | 22.33 | 12,203,354 |
| Jan 26 2024 | 22.85 | -0.26 | -1.13% | 23.17 | 23.425 | 22.78 | 10,147,663 |
| Jan 25 2024 | 23.11 | 0.74 | 3.31% | 22.52 | 23.12 | 22.07 | 14,704,509 |
| Jan 24 2024 | 22.37 | -0.21 | -0.93% | 22.88 | 22.935 | 22.29 | 9,244,434 |
