Walgreens Boots Alliance (NQ: WBA )

54.47 USD +0.35 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 53.48 54.58 53.20 54.47 4,747,368 +0.35(+0.65%)
May 04, 2021 54.26 54.40 52.72 54.12 6,694,098 -0.18(-0.33%)
May 03, 2021 53.44 54.56 53.42 54.30 4,696,183 +1.20(+2.26%)
Apr 30, 2021 52.47 53.42 52.47 53.10 8,396,900 +0.36(+0.68%)
Apr 29, 2021 52.30 53.03 52.12 52.74 4,004,023 +0.34(+0.65%)
Apr 28, 2021 52.53 52.92 52.33 52.40 3,204,280 -0.11(-0.21%)
Apr 27, 2021 52.75 53.14 52.44 52.51 4,096,885 -0.22(-0.42%)
Apr 26, 2021 52.88 52.97 52.28 52.73 3,551,286 -0.29(-0.55%)
Apr 23, 2021 52.88 53.26 52.33 53.02 4,250,100 +0.44(+0.84%)
Apr 22, 2021 53.98 54.05 52.52 52.58 5,327,630 -1.47(-2.72%)
Apr 21, 2021 53.39 54.07 53.12 54.05 3,870,826 +0.71(+1.33%)
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%)
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.