Walgreens Boots Alliance (NQ: WBA )

47.93 USD -0.34 (-0.70%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 49.81 50.33 48.80 48.83 6,727,931 -1.42(-2.83%)
Jan 29, 2021 50.24 51.41 49.85 50.25 10,489,300 -0.43(-0.85%)
Jan 28, 2021 50.55 51.95 50.44 50.68 6,283,834 -0.50(-0.98%)
Jan 27, 2021 51.52 55.49 50.47 51.18 15,933,631 +1.99(+4.05%)
Jan 26, 2021 47.76 49.29 47.55 49.19 5,070,433 +1.37(+2.86%)
Jan 25, 2021 46.69 47.94 46.30 47.82 5,421,702 +0.37(+0.78%)
Jan 22, 2021 46.83 47.46 46.14 47.45 4,679,500 +0.38(+0.81%)
Jan 21, 2021 47.79 47.90 46.70 47.07 5,624,232 -1.02(-2.12%)
Jan 20, 2021 47.96 48.17 47.06 48.09 5,727,259 -0.06(-0.12%)
Jan 19, 2021 49.27 49.27 47.93 48.15 5,857,821 -0.77(-1.57%)
Jan 15, 2021 48.70 49.27 48.43 48.92 7,451,800 -0.40(-0.81%)
Jan 14, 2021 49.19 49.66 48.57 49.32 7,418,683 +0.38(+0.78%)
Jan 13, 2021 49.03 49.55 47.72 48.94 10,241,897 +0.98(+2.04%)
Jan 12, 2021 47.99 48.47 47.32 47.96 6,649,862 +0.26(+0.55%)
Jan 11, 2021 45.73 47.84 45.58 47.70 11,220,889 +2.49(+5.51%)
Jan 08, 2021 45.05 46.47 44.62 45.21 9,895,300 -0.05(-0.11%)
Jan 07, 2021 44.04 46.71 43.11 45.26 15,545,124 +2.23(+5.18%)
Jan 06, 2021 42.21 43.43 41.87 43.03 12,487,599 +1.87(+4.54%)
Jan 05, 2021 41.50 42.04 40.77 41.16 7,426,672 -0.24(-0.58%)
Jan 04, 2021 40.17 41.56 39.94 41.40 9,093,397 +1.52(+3.81%)
Dec 31, 2020 39.88 39.88 39.88 4,191,816 +0.54(+1.37%)
Dec 30, 2020 39.52 39.73 39.19 39.34 4,191,816 -0.07(-0.18%)
Dec 29, 2020 39.81 40.34 39.24 39.41 3,998,576 -0.25(-0.63%)
Dec 28, 2020 39.68 40.30 39.30 39.66 4,707,980 +0.04(+0.10%)
Dec 24, 2020 39.95 40.04 39.08 39.62 2,677,900 -0.25(-0.63%)
Dec 23, 2020 39.47 40.24 39.44 39.87 4,196,567 +0.60(+1.53%)
Dec 22, 2020 40.60 40.61 39.17 39.27 8,079,834 -1.40(-3.44%)
Dec 21, 2020 40.55 41.02 40.16 40.67 4,796,993 -0.02(-0.05%)
Dec 18, 2020 40.99 41.18 40.40 40.69 11,942,300 -0.19(-0.46%)
Dec 17, 2020 40.83 40.96 40.35 40.88 5,608,132 +0.44(+1.09%)
Dec 16, 2020 41.40 41.40 40.24 40.44 7,865,466 -0.89(-2.15%)
Dec 15, 2020 41.60 42.01 41.19 41.33 5,459,375 -0.15(-0.36%)
Dec 14, 2020 42.05 42.14 41.20 41.48 6,693,924 -0.05(-0.12%)
Dec 11, 2020 41.60 41.67 40.85 41.53 5,937,100 -0.12(-0.29%)
Dec 10, 2020 41.37 42.04 41.28 41.65 4,852,188 -0.12(-0.29%)
Dec 09, 2020 42.53 42.62 41.46 41.77 6,504,461 -0.22(-0.52%)
Dec 08, 2020 41.91 42.47 41.65 41.99 6,204,050 -0.44(-1.04%)
Dec 07, 2020 43.18 43.33 42.07 42.43 6,763,625 -0.98(-2.26%)
Dec 04, 2020 43.05 43.45 41.72 43.41 11,221,400 +0.59(+1.38%)
Dec 03, 2020 39.99 43.67 39.97 42.82 17,226,850 +2.98(+7.48%)
Dec 02, 2020 38.50 40.10 38.39 39.84 8,342,690 +1.38(+3.59%)
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.