Walgreens Boots Alliance (NQ: WBA )

55.31 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 55.58 55.82 54.81 55.31 3,945,298 +0.00(+0.00%)
Jun 10, 2021 53.80 55.58 53.57 55.31 6,637,987 +1.88(+3.52%)
Jun 09, 2021 53.70 53.98 53.28 53.43 5,257,145 -0.57(-1.06%)
Jun 08, 2021 53.85 54.42 53.30 54.00 3,800,265 -0.56(-1.03%)
Jun 07, 2021 54.85 55.10 54.43 54.56 3,026,095 -0.29(-0.53%)
Jun 04, 2021 54.78 55.08 54.52 54.85 3,126,126 +0.08(+0.15%)
Jun 03, 2021 53.80 54.79 53.64 54.77 4,600,327 +0.94(+1.75%)
Jun 02, 2021 52.94 53.93 52.54 53.83 4,175,007 +0.99(+1.87%)
Jun 01, 2021 52.99 53.23 52.51 52.84 4,579,177 +0.18(+0.34%)
May 28, 2021 53.31 53.71 52.58 52.66 4,553,476 -0.38(-0.72%)
May 27, 2021 52.27 53.28 52.12 53.04 9,046,000 +1.03(+1.98%)
May 26, 2021 54.35 54.41 51.12 52.01 12,864,603 -2.18(-4.02%)
May 25, 2021 55.16 55.31 54.06 54.19 4,998,730 -0.64(-1.17%)
May 24, 2021 54.97 55.32 54.76 54.83 3,806,003 -0.05(-0.09%)
May 21, 2021 54.65 55.53 54.57 54.88 4,873,693 +0.24(+0.44%)
May 20, 2021 54.28 54.76 53.46 54.64 5,473,917 -0.17(-0.31%)
May 19, 2021 54.77 55.14 53.86 54.81 4,146,471 -0.45(-0.81%)
May 18, 2021 55.36 55.96 55.19 55.26 3,633,612 -0.04(-0.07%)
May 17, 2021 54.85 55.60 54.74 55.30 3,506,769 +0.59(+1.08%)
May 14, 2021 54.56 54.90 54.25 54.71 2,944,069 +0.57(+1.05%)
May 13, 2021 52.83 54.53 52.42 54.14 3,445,330 +1.10(+2.07%)
May 12, 2021 54.14 54.33 52.94 53.04 5,480,718 -1.20(-2.21%)
May 11, 2021 55.08 55.45 53.91 54.24 5,203,958 -0.87(-1.58%)
May 10, 2021 55.24 55.93 55.06 55.11 6,247,517 +0.58(+1.06%)
May 07, 2021 54.50 55.19 54.39 54.53 4,119,744 +0.07(+0.13%)
May 06, 2021 54.47 54.56 53.37 54.46 3,966,094 -0.01(-0.02%)
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%)
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.