Walgreens Boots Alliance (NQ: WBA )

53.34 USD -0.45 (-0.84%)
Official Closing Price Updated: 7:04 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 53.48 53.61 52.73 53.34 3,136,103 -0.45(-0.84%)
Apr 19, 2021 53.35 53.90 52.81 53.79 4,163,565 +0.49(+0.92%)
Apr 16, 2021 54.05 54.26 53.25 53.30 4,744,500 -0.42(-0.78%)
Apr 15, 2021 54.70 54.70 53.63 53.72 6,573,648 -0.75(-1.38%)
Apr 14, 2021 54.77 55.13 54.11 54.47 4,549,691 -0.13(-0.24%)
Apr 13, 2021 54.54 54.78 53.76 54.60 4,467,035 -0.10(-0.18%)
Apr 12, 2021 54.33 55.05 54.12 54.70 3,823,071 +0.52(+0.96%)
Apr 09, 2021 54.78 55.12 53.91 54.18 5,310,100 -0.61(-1.11%)
Apr 08, 2021 55.23 55.39 54.48 54.79 5,878,518 -0.79(-1.42%)
Apr 07, 2021 55.52 56.26 55.42 55.58 4,315,586 -0.12(-0.22%)
Apr 06, 2021 56.48 57.05 55.53 55.70 4,806,266 -1.10(-1.94%)
Apr 05, 2021 54.88 56.98 54.88 56.80 6,141,799 +2.05(+3.74%)
Apr 01, 2021 54.57 55.47 53.15 54.75 8,647,200 -0.15(-0.27%)
Mar 31, 2021 54.25 56.78 54.01 54.90 13,469,074 +1.92(+3.62%)
Mar 30, 2021 52.55 53.27 52.24 52.98 7,817,240 +0.13(+0.25%)
Mar 29, 2021 52.11 52.98 51.66 52.85 5,144,288 +0.82(+1.58%)
Mar 26, 2021 51.90 52.81 51.16 52.03 5,387,400 +0.32(+0.62%)
Mar 25, 2021 50.94 51.88 50.29 51.71 5,835,523 -0.07(-0.14%)
Mar 24, 2021 52.66 53.33 51.75 51.78 6,173,549 -0.25(-0.48%)
Mar 23, 2021 52.62 52.82 51.78 52.03 3,518,239 -1.08(-2.03%)
Mar 22, 2021 52.58 53.14 52.01 53.11 3,322,741 +0.57(+1.08%)
Mar 19, 2021 53.01 53.58 52.39 52.54 11,364,399 -0.16(-0.30%)
Mar 18, 2021 53.64 53.94 52.54 52.70 4,781,305 -1.40(-2.59%)
Mar 17, 2021 54.50 54.50 52.73 54.10 5,761,198 -0.61(-1.11%)
Mar 16, 2021 55.00 56.12 54.51 54.71 7,012,594 -0.34(-0.62%)
Mar 15, 2021 53.52 55.22 53.44 55.05 9,193,887 +1.84(+3.46%)
Mar 12, 2021 51.49 53.44 51.35 53.21 7,518,700 +1.69(+3.28%)
Mar 11, 2021 50.62 51.78 50.27 51.52 7,322,262 +1.00(+1.98%)
Mar 10, 2021 48.98 50.76 48.64 50.52 6,065,097 +2.06(+4.25%)
Mar 09, 2021 48.61 48.89 47.86 48.46 5,632,464 -0.02(-0.04%)
Mar 08, 2021 47.07 48.64 46.96 48.48 5,109,586 +1.28(+2.71%)
Mar 05, 2021 47.10 47.48 46.48 47.20 6,182,100 +0.34(+0.73%)
Mar 04, 2021 47.60 48.09 46.31 46.86 5,210,139 -0.77(-1.62%)
Mar 03, 2021 47.16 47.95 47.05 47.63 4,566,041 +0.19(+0.40%)
Mar 02, 2021 47.66 47.94 47.16 47.44 4,141,443 -0.41(-0.86%)
Mar 01, 2021 48.42 48.53 47.56 47.85 5,485,238 -0.08(-0.17%)
Feb 26, 2021 48.57 48.59 47.55 47.93 9,430,000 -0.34(-0.70%)
Feb 25, 2021 49.07 49.89 48.12 48.27 5,302,494 -0.90(-1.83%)
Feb 24, 2021 48.28 49.24 47.98 49.17 4,266,145 +0.76(+1.57%)
Feb 23, 2021 48.60 48.65 47.81 48.41 4,804,522 -0.45(-0.92%)
Feb 22, 2021 48.75 49.17 48.40 48.86 4,377,190 +0.00(+0.00%)
Feb 19, 2021 49.02 49.50 48.80 48.86 3,570,100 -0.06(-0.12%)
Feb 18, 2021 48.88 49.44 48.49 48.92 4,660,596 -0.64(-1.29%)
Feb 17, 2021 48.78 49.71 48.60 49.56 4,919,119 +0.42(+0.85%)
Feb 16, 2021 50.40 50.73 48.92 49.14 6,051,658 -1.24(-2.46%)
Feb 12, 2021 50.17 50.71 50.00 50.38 2,840,700 +0.26(+0.52%)
Feb 11, 2021 51.73 51.80 49.62 50.12 5,903,651 -1.49(-2.89%)
Feb 10, 2021 50.44 51.67 50.06 51.61 7,101,097 +1.61(+3.22%)
Feb 09, 2021 49.83 50.55 49.55 50.00 5,232,705 +0.07(+0.14%)
Feb 08, 2021 49.88 50.18 49.35 49.93 3,730,441 +0.12(+0.24%)
Feb 05, 2021 49.65 50.00 49.24 49.81 4,293,200 +0.54(+1.10%)
Feb 04, 2021 48.93 49.52 48.51 49.27 3,474,496 +0.37(+0.76%)
Feb 03, 2021 48.31 49.24 48.02 48.90 5,201,380 +0.46(+0.95%)
Feb 02, 2021 49.24 49.25 47.77 48.44 5,512,211 -0.39(-0.80%)
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.