NasdaqGS - Delayed Quote • USD
Walgreens Boots Alliance, Inc. (WBA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.50 | 17.95 | 17.49 | 17.70 | 17.70 | 6,419,300 |
Apr 25, 2024 | 17.74 | 17.89 | 17.53 | 17.60 | 17.60 | 7,865,500 |
Apr 24, 2024 | 17.81 | 17.98 | 17.62 | 17.81 | 17.81 | 10,269,700 |
Apr 23, 2024 | 18.13 | 18.46 | 18.03 | 18.05 | 18.05 | 7,297,000 |
Apr 22, 2024 | 18.33 | 18.35 | 18.00 | 18.22 | 18.22 | 7,640,600 |
Apr 19, 2024 | 17.58 | 18.28 | 17.56 | 18.24 | 18.24 | 10,863,100 |
Apr 18, 2024 | 17.68 | 17.73 | 17.51 | 17.59 | 17.59 | 6,754,800 |
Apr 17, 2024 | 17.77 | 17.86 | 17.53 | 17.63 | 17.63 | 7,699,300 |
Apr 16, 2024 | 17.66 | 17.83 | 17.54 | 17.64 | 17.64 | 8,548,400 |
Apr 15, 2024 | 17.90 | 18.17 | 17.54 | 17.65 | 17.65 | 10,502,000 |
Apr 12, 2024 | 17.94 | 17.98 | 17.70 | 17.85 | 17.85 | 12,532,100 |
Apr 11, 2024 | 18.05 | 18.18 | 17.76 | 18.08 | 18.08 | 13,674,000 |
Apr 10, 2024 | 18.78 | 18.79 | 17.86 | 18.02 | 18.02 | 24,397,400 |
Apr 9, 2024 | 19.22 | 19.38 | 19.07 | 19.18 | 19.18 | 11,107,000 |
Apr 8, 2024 | 19.20 | 19.48 | 19.04 | 19.16 | 19.16 | 11,578,400 |
Apr 5, 2024 | 18.81 | 19.24 | 18.63 | 19.13 | 19.13 | 9,994,700 |
Apr 4, 2024 | 18.59 | 19.08 | 18.52 | 18.98 | 18.98 | 14,574,400 |
Apr 3, 2024 | 18.75 | 19.17 | 18.49 | 18.50 | 18.50 | 21,358,500 |
Apr 2, 2024 | 19.55 | 19.62 | 18.67 | 18.72 | 18.72 | 28,791,400 |
Apr 1, 2024 | 21.57 | 21.74 | 19.50 | 19.54 | 19.54 | 36,186,100 |
Mar 28, 2024 | 20.60 | 22.05 | 20.55 | 21.69 | 21.69 | 32,886,800 |
Mar 27, 2024 | 20.62 | 21.09 | 20.58 | 21.02 | 21.02 | 12,394,400 |
Mar 26, 2024 | 20.30 | 20.65 | 20.29 | 20.51 | 20.51 | 10,183,300 |
Mar 25, 2024 | 20.67 | 21.06 | 20.57 | 20.63 | 20.63 | 10,464,100 |
Mar 22, 2024 | 20.86 | 21.05 | 20.57 | 20.58 | 20.58 | 8,219,000 |
Mar 21, 2024 | 21.01 | 21.15 | 20.72 | 20.80 | 20.80 | 7,845,600 |
Mar 20, 2024 | 20.63 | 21.15 | 20.55 | 21.09 | 21.09 | 7,706,200 |
Mar 19, 2024 | 20.55 | 20.92 | 20.55 | 20.71 | 20.71 | 8,648,500 |
Mar 18, 2024 | 20.68 | 20.94 | 20.53 | 20.69 | 20.69 | 7,081,100 |
Mar 15, 2024 | 20.57 | 21.09 | 20.51 | 20.82 | 20.82 | 15,862,200 |
Mar 14, 2024 | 20.91 | 21.06 | 20.46 | 20.62 | 20.62 | 10,760,900 |
Mar 13, 2024 | 20.92 | 21.42 | 20.91 | 21.05 | 21.05 | 8,151,000 |
Mar 12, 2024 | 21.68 | 21.74 | 21.17 | 21.28 | 21.28 | 6,887,700 |
Mar 11, 2024 | 21.13 | 21.80 | 21.07 | 21.54 | 21.54 | 9,877,600 |
Mar 8, 2024 | 21.01 | 21.33 | 20.83 | 21.16 | 21.16 | 9,315,800 |
Mar 7, 2024 | 21.01 | 21.23 | 20.78 | 20.94 | 20.94 | 6,352,100 |
Mar 6, 2024 | 21.12 | 21.18 | 20.76 | 20.89 | 20.89 | 7,359,300 |
Mar 5, 2024 | 20.52 | 21.22 | 20.42 | 21.01 | 21.01 | 10,501,100 |
Mar 4, 2024 | 21.24 | 21.38 | 20.55 | 20.58 | 20.58 | 10,809,000 |
Mar 1, 2024 | 21.19 | 21.62 | 20.91 | 21.49 | 21.49 | 7,499,500 |
Feb 29, 2024 | 21.28 | 21.40 | 21.06 | 21.26 | 21.26 | 11,555,000 |
Feb 28, 2024 | 21.55 | 21.68 | 21.08 | 21.16 | 21.16 | 8,841,200 |
Feb 27, 2024 | 21.09 | 21.63 | 21.01 | 21.63 | 21.63 | 9,055,000 |
Feb 26, 2024 | 21.58 | 21.58 | 20.96 | 20.99 | 20.99 | 13,650,200 |
Feb 23, 2024 | 21.50 | 21.93 | 21.41 | 21.73 | 21.73 | 31,886,700 |
Feb 22, 2024 | 21.62 | 21.65 | 21.20 | 21.57 | 21.57 | 11,972,600 |
Feb 21, 2024 | 21.70 | 21.87 | 21.40 | 21.75 | 21.75 | 15,247,400 |
Feb 20, 2024 | 21.77 | 22.47 | 21.76 | 22.31 | 22.31 | 10,856,500 |
Feb 16, 2024 | 0.25 Dividend | |||||
Feb 16, 2024 | 21.99 | 22.11 | 21.78 | 21.98 | 21.98 | 10,214,800 |
Feb 15, 2024 | 21.62 | 22.38 | 21.62 | 22.29 | 22.04 | 8,139,300 |
Feb 14, 2024 | 21.60 | 21.93 | 21.42 | 21.54 | 21.30 | 9,077,500 |
Feb 13, 2024 | 22.55 | 22.55 | 21.34 | 21.55 | 21.31 | 14,710,900 |
Feb 12, 2024 | 22.35 | 22.96 | 22.25 | 22.63 | 22.38 | 8,903,000 |
Feb 9, 2024 | 22.52 | 22.63 | 22.16 | 22.24 | 21.99 | 8,947,700 |
Feb 8, 2024 | 22.81 | 22.92 | 22.47 | 22.54 | 22.29 | 8,030,900 |
Feb 7, 2024 | 23.25 | 23.77 | 22.78 | 22.81 | 22.55 | 9,146,300 |
Feb 6, 2024 | 22.12 | 23.16 | 22.01 | 23.11 | 22.85 | 10,286,300 |
Feb 5, 2024 | 22.46 | 22.52 | 21.80 | 22.16 | 21.91 | 12,111,100 |
Feb 2, 2024 | 23.04 | 23.07 | 22.47 | 22.64 | 22.39 | 11,315,000 |
Feb 1, 2024 | 22.71 | 23.35 | 22.29 | 23.25 | 22.99 | 14,326,600 |
Jan 31, 2024 | 22.84 | 23.32 | 22.47 | 22.57 | 22.32 | 60,298,100 |
Jan 30, 2024 | 22.58 | 23.00 | 22.42 | 22.76 | 22.50 | 11,689,100 |
Jan 29, 2024 | 22.85 | 22.86 | 22.33 | 22.72 | 22.47 | 12,197,400 |
Jan 26, 2024 | 23.17 | 23.43 | 22.78 | 22.85 | 22.59 | 10,150,200 |
Jan 25, 2024 | 22.52 | 23.12 | 22.07 | 23.11 | 22.85 | 14,707,700 |
Jan 24, 2024 | 22.88 | 22.94 | 22.29 | 22.37 | 22.12 | 9,246,400 |
Jan 23, 2024 | 22.74 | 22.99 | 22.24 | 22.58 | 22.33 | 10,346,800 |
Jan 22, 2024 | 22.01 | 22.62 | 21.76 | 22.56 | 22.31 | 10,663,600 |
Jan 19, 2024 | 22.06 | 22.17 | 21.58 | 22.00 | 21.75 | 13,725,300 |
Jan 18, 2024 | 22.09 | 22.20 | 21.72 | 22.15 | 21.90 | 12,751,500 |
Jan 17, 2024 | 22.63 | 22.79 | 22.03 | 22.17 | 21.92 | 13,067,900 |
Jan 16, 2024 | 23.17 | 23.22 | 22.68 | 22.87 | 22.61 | 13,652,600 |
Jan 12, 2024 | 23.97 | 24.20 | 23.18 | 23.27 | 23.01 | 17,439,100 |
Jan 11, 2024 | 24.50 | 24.93 | 23.98 | 24.03 | 23.76 | 15,428,100 |
Jan 10, 2024 | 25.31 | 25.33 | 24.44 | 24.68 | 24.40 | 15,365,200 |
Jan 9, 2024 | 25.50 | 25.63 | 24.83 | 25.36 | 25.08 | 17,941,700 |
Jan 8, 2024 | 24.77 | 25.87 | 24.50 | 25.63 | 25.34 | 24,038,200 |
Jan 5, 2024 | 24.16 | 25.01 | 23.52 | 25.01 | 24.73 | 25,898,900 |
Jan 4, 2024 | 24.19 | 24.30 | 22.58 | 24.26 | 23.99 | 60,606,700 |
Jan 3, 2024 | 26.38 | 26.41 | 25.47 | 25.57 | 25.28 | 21,928,200 |
Jan 2, 2024 | 26.07 | 27.05 | 25.91 | 26.65 | 26.35 | 12,587,800 |
Dec 29, 2023 | 26.44 | 26.63 | 25.75 | 26.11 | 25.82 | 10,853,300 |
Dec 28, 2023 | 26.59 | 27.02 | 26.39 | 26.60 | 26.30 | 7,899,900 |
Dec 27, 2023 | 26.72 | 26.76 | 26.46 | 26.64 | 26.34 | 8,265,500 |
Dec 26, 2023 | 26.28 | 26.73 | 26.20 | 26.61 | 26.31 | 10,181,100 |
Dec 22, 2023 | 26.04 | 26.57 | 25.80 | 26.22 | 25.93 | 9,776,300 |
Dec 21, 2023 | 25.57 | 26.18 | 25.44 | 26.06 | 25.77 | 10,668,500 |
Dec 20, 2023 | 26.01 | 26.23 | 25.39 | 25.40 | 25.12 | 10,335,700 |
Dec 19, 2023 | 25.00 | 26.08 | 24.97 | 26.03 | 25.74 | 12,503,500 |
Dec 18, 2023 | 25.26 | 25.31 | 24.74 | 24.98 | 24.70 | 11,156,200 |
Dec 15, 2023 | 25.41 | 25.67 | 24.93 | 25.20 | 24.92 | 22,315,200 |
Dec 14, 2023 | 25.00 | 25.87 | 24.94 | 25.14 | 24.86 | 23,083,600 |
Dec 13, 2023 | 22.88 | 24.66 | 22.62 | 24.63 | 24.35 | 19,152,300 |
Dec 12, 2023 | 23.00 | 23.67 | 22.60 | 22.93 | 22.67 | 18,757,000 |
Dec 11, 2023 | 23.43 | 23.67 | 22.50 | 23.00 | 22.74 | 18,268,000 |
Dec 8, 2023 | 22.95 | 23.42 | 22.72 | 23.16 | 22.90 | 17,559,000 |
Dec 7, 2023 | 21.50 | 23.26 | 21.32 | 22.91 | 22.65 | 27,065,900 |
Dec 6, 2023 | 20.58 | 21.66 | 20.40 | 21.38 | 21.14 | 14,124,800 |
Dec 5, 2023 | 20.73 | 20.83 | 20.40 | 20.51 | 20.28 | 8,932,200 |
Dec 4, 2023 | 20.72 | 21.08 | 20.52 | 20.79 | 20.56 | 9,655,400 |
Dec 1, 2023 | 19.95 | 20.82 | 19.75 | 20.79 | 20.56 | 12,345,400 |
Nov 30, 2023 | 19.99 | 20.11 | 19.68 | 19.94 | 19.72 | 12,940,800 |
Nov 29, 2023 | 20.03 | 20.47 | 19.92 | 19.98 | 19.76 | 11,255,200 |
Nov 28, 2023 | 20.10 | 20.16 | 19.75 | 19.98 | 19.76 | 12,559,400 |
Nov 27, 2023 | 20.85 | 20.90 | 20.07 | 20.11 | 19.88 | 12,146,200 |
Nov 24, 2023 | 20.78 | 20.98 | 20.58 | 20.85 | 20.62 | 4,317,300 |
Nov 22, 2023 | 21.08 | 21.09 | 20.60 | 20.69 | 20.46 | 7,681,100 |
Nov 21, 2023 | 20.95 | 21.12 | 20.53 | 20.98 | 20.74 | 7,697,300 |
Nov 20, 2023 | 21.14 | 21.26 | 20.61 | 21.03 | 20.79 | 10,668,600 |
Nov 17, 2023 | 20.95 | 21.28 | 20.80 | 21.22 | 20.98 | 11,977,800 |
Nov 16, 2023 | 21.52 | 21.67 | 20.60 | 20.75 | 20.52 | 10,722,700 |
Nov 15, 2023 | 21.19 | 22.07 | 21.18 | 21.55 | 21.31 | 11,566,000 |
Nov 14, 2023 | 20.45 | 21.31 | 20.45 | 21.09 | 20.85 | 10,732,100 |
Nov 13, 2023 | 0.48 Dividend | |||||
Nov 13, 2023 | 20.26 | 20.41 | 20.00 | 20.17 | 19.94 | 9,623,200 |
Nov 10, 2023 | 20.58 | 20.81 | 20.35 | 20.76 | 20.05 | 8,793,700 |
Nov 9, 2023 | 21.09 | 21.14 | 20.36 | 20.45 | 19.75 | 8,286,000 |
Nov 8, 2023 | 21.60 | 21.61 | 20.93 | 21.00 | 20.28 | 8,060,300 |
Nov 7, 2023 | 21.80 | 21.95 | 21.61 | 21.65 | 20.91 | 6,667,400 |
Nov 6, 2023 | 22.07 | 22.17 | 21.70 | 21.77 | 21.03 | 7,649,000 |
Nov 3, 2023 | 21.83 | 22.22 | 21.64 | 22.11 | 21.36 | 8,332,100 |
Nov 2, 2023 | 20.73 | 21.62 | 20.70 | 21.50 | 20.77 | 9,311,000 |
Nov 1, 2023 | 20.97 | 21.03 | 20.14 | 20.63 | 19.93 | 16,155,000 |
Oct 31, 2023 | 21.05 | 21.23 | 20.73 | 21.08 | 20.36 | 11,854,600 |
Oct 30, 2023 | 21.25 | 21.41 | 20.69 | 21.10 | 20.38 | 9,239,900 |
Oct 27, 2023 | 21.85 | 22.07 | 21.03 | 21.14 | 20.42 | 9,208,600 |
Oct 26, 2023 | 21.71 | 22.25 | 21.56 | 21.70 | 20.96 | 8,832,500 |
Oct 25, 2023 | 21.26 | 21.69 | 20.98 | 21.67 | 20.93 | 10,408,400 |
Oct 24, 2023 | 22.02 | 22.19 | 21.37 | 21.37 | 20.64 | 10,157,700 |
Oct 23, 2023 | 21.88 | 22.54 | 21.38 | 21.96 | 21.21 | 19,921,100 |
Oct 20, 2023 | 20.85 | 21.46 | 20.48 | 21.26 | 20.54 | 13,552,800 |
Oct 19, 2023 | 21.19 | 21.63 | 20.92 | 20.96 | 20.25 | 10,863,500 |
Oct 18, 2023 | 22.72 | 22.79 | 21.20 | 21.25 | 20.53 | 17,548,200 |
Oct 17, 2023 | 22.66 | 23.11 | 22.65 | 22.85 | 22.07 | 12,640,700 |
Oct 16, 2023 | 23.26 | 23.55 | 22.40 | 22.78 | 22.00 | 15,745,800 |
Oct 13, 2023 | 24.12 | 24.63 | 23.05 | 23.25 | 22.46 | 20,976,300 |
Oct 12, 2023 | 23.70 | 24.26 | 22.62 | 24.19 | 23.37 | 35,218,700 |
Oct 11, 2023 | 23.21 | 23.95 | 22.43 | 22.60 | 21.83 | 17,655,000 |
Oct 10, 2023 | 22.34 | 22.64 | 22.20 | 22.38 | 21.62 | 7,742,900 |
Oct 9, 2023 | 21.81 | 22.30 | 21.80 | 22.27 | 21.51 | 7,617,000 |
Oct 6, 2023 | 22.06 | 22.08 | 21.40 | 21.81 | 21.07 | 9,849,900 |
Oct 5, 2023 | 22.14 | 22.60 | 22.05 | 22.18 | 21.42 | 8,243,200 |
Oct 4, 2023 | 22.64 | 22.67 | 21.82 | 22.29 | 21.53 | 11,006,400 |
Oct 3, 2023 | 22.39 | 22.69 | 22.28 | 22.55 | 21.78 | 13,087,000 |
Oct 2, 2023 | 22.24 | 22.43 | 21.90 | 22.42 | 21.66 | 12,917,400 |
Sep 29, 2023 | 21.00 | 22.43 | 20.88 | 22.24 | 21.48 | 25,659,100 |
Sep 28, 2023 | 21.16 | 21.22 | 20.74 | 20.90 | 20.19 | 7,291,500 |
Sep 27, 2023 | 21.19 | 21.24 | 20.58 | 21.02 | 20.30 | 10,182,900 |
Sep 26, 2023 | 21.22 | 21.46 | 21.08 | 21.13 | 20.41 | 7,570,500 |
Sep 25, 2023 | 21.03 | 21.36 | 21.02 | 21.34 | 20.61 | 6,891,000 |
Sep 22, 2023 | 21.42 | 21.58 | 21.05 | 21.12 | 20.40 | 9,424,800 |
Sep 21, 2023 | 21.69 | 21.92 | 21.44 | 21.45 | 20.72 | 8,022,300 |
Sep 20, 2023 | 22.01 | 22.22 | 21.81 | 21.84 | 21.10 | 8,368,200 |
Sep 19, 2023 | 22.25 | 22.50 | 22.01 | 22.03 | 21.28 | 10,601,800 |
Sep 18, 2023 | 22.50 | 22.56 | 21.91 | 22.19 | 21.43 | 11,576,700 |
Sep 15, 2023 | 22.48 | 22.64 | 22.14 | 22.42 | 21.66 | 21,725,700 |
Sep 14, 2023 | 22.13 | 22.54 | 22.09 | 22.48 | 21.71 | 13,997,500 |
Sep 13, 2023 | 21.71 | 21.94 | 21.48 | 21.90 | 21.15 | 12,823,500 |
Sep 12, 2023 | 21.54 | 22.27 | 21.49 | 21.72 | 20.98 | 17,826,500 |
Sep 11, 2023 | 22.15 | 22.24 | 21.39 | 21.43 | 20.70 | 28,308,300 |
Sep 8, 2023 | 22.18 | 22.27 | 21.95 | 21.99 | 21.24 | 14,467,200 |
Sep 7, 2023 | 22.60 | 22.75 | 21.92 | 22.04 | 21.29 | 20,863,400 |
Sep 6, 2023 | 22.61 | 22.75 | 22.31 | 22.64 | 21.87 | 17,255,000 |
Sep 5, 2023 | 23.50 | 23.55 | 22.69 | 22.73 | 21.96 | 23,839,200 |
Sep 1, 2023 | 25.17 | 25.26 | 23.39 | 23.43 | 22.63 | 33,164,400 |
Aug 31, 2023 | 25.59 | 25.76 | 25.18 | 25.31 | 24.45 | 10,794,500 |
Aug 30, 2023 | 25.63 | 25.77 | 25.45 | 25.60 | 24.73 | 5,883,700 |
Aug 29, 2023 | 25.29 | 25.56 | 25.20 | 25.54 | 24.67 | 6,892,600 |
Aug 28, 2023 | 25.30 | 25.51 | 24.99 | 25.17 | 24.31 | 8,282,300 |
Aug 25, 2023 | 25.32 | 25.56 | 24.97 | 25.26 | 24.40 | 10,937,800 |
Aug 24, 2023 | 26.40 | 26.51 | 25.30 | 25.32 | 24.46 | 13,169,200 |
Aug 23, 2023 | 26.56 | 26.71 | 26.27 | 26.54 | 25.64 | 6,142,500 |
Aug 22, 2023 | 26.47 | 26.71 | 26.12 | 26.54 | 25.64 | 9,178,800 |
Aug 21, 2023 | 26.54 | 26.61 | 26.21 | 26.44 | 25.54 | 6,833,100 |
Aug 18, 2023 | 0.48 Dividend | |||||
Aug 18, 2023 | 26.67 | 26.97 | 26.51 | 26.54 | 25.64 | 8,928,900 |
Aug 17, 2023 | 27.92 | 28.26 | 27.12 | 27.16 | 25.77 | 13,469,000 |
Aug 16, 2023 | 28.64 | 28.73 | 28.18 | 28.19 | 26.75 | 6,109,000 |
Aug 15, 2023 | 28.95 | 28.98 | 28.59 | 28.60 | 27.14 | 5,813,200 |
Aug 14, 2023 | 29.35 | 29.41 | 29.03 | 29.07 | 27.58 | 5,444,000 |
Aug 11, 2023 | 29.26 | 29.37 | 29.12 | 29.35 | 27.85 | 4,464,100 |
Aug 10, 2023 | 29.36 | 29.74 | 29.20 | 29.23 | 27.73 | 6,082,300 |
Aug 9, 2023 | 29.47 | 29.85 | 29.23 | 29.26 | 27.76 | 6,459,900 |
Aug 8, 2023 | 29.80 | 29.84 | 29.11 | 29.53 | 28.02 | 8,043,600 |
Aug 7, 2023 | 29.90 | 30.15 | 29.80 | 29.88 | 28.35 | 4,835,500 |
Aug 4, 2023 | 30.38 | 30.60 | 29.81 | 29.86 | 28.33 | 6,490,600 |
Aug 3, 2023 | 30.72 | 30.79 | 30.01 | 30.31 | 28.76 | 6,350,600 |
Aug 2, 2023 | 29.34 | 30.78 | 29.15 | 30.67 | 29.10 | 9,523,700 |
Aug 1, 2023 | 29.97 | 30.21 | 29.44 | 29.57 | 28.06 | 6,534,100 |
Jul 31, 2023 | 29.84 | 30.32 | 29.82 | 29.97 | 28.44 | 10,253,700 |
Jul 28, 2023 | 30.72 | 30.86 | 29.67 | 29.80 | 28.28 | 11,323,200 |
Jul 27, 2023 | 30.94 | 31.32 | 30.50 | 30.63 | 29.06 | 8,259,900 |
Jul 26, 2023 | 30.72 | 30.98 | 30.65 | 30.85 | 29.27 | 5,848,300 |
Jul 25, 2023 | 30.64 | 30.74 | 30.37 | 30.69 | 29.12 | 6,046,600 |
Jul 24, 2023 | 30.52 | 30.68 | 30.33 | 30.64 | 29.07 | 6,310,300 |
Jul 21, 2023 | 30.24 | 30.58 | 29.93 | 30.46 | 28.90 | 17,543,000 |
Jul 20, 2023 | 30.05 | 30.31 | 29.92 | 30.24 | 28.69 | 7,325,800 |
Jul 19, 2023 | 29.65 | 30.04 | 29.60 | 29.93 | 28.40 | 6,155,200 |
Jul 18, 2023 | 29.09 | 29.72 | 29.07 | 29.58 | 28.07 | 6,256,000 |
Jul 17, 2023 | 29.11 | 29.23 | 28.86 | 29.12 | 27.63 | 6,437,300 |
Jul 14, 2023 | 29.74 | 29.88 | 29.16 | 29.20 | 27.71 | 9,534,200 |
Jul 13, 2023 | 30.30 | 30.43 | 29.65 | 29.74 | 28.22 | 10,933,800 |
Jul 12, 2023 | 30.89 | 31.10 | 30.28 | 30.32 | 28.77 | 7,572,300 |
Jul 11, 2023 | 29.95 | 30.59 | 29.84 | 30.57 | 29.01 | 8,815,800 |
Jul 10, 2023 | 29.10 | 29.84 | 29.04 | 29.79 | 28.27 | 8,546,600 |
Jul 7, 2023 | 29.10 | 29.45 | 28.94 | 29.10 | 27.61 | 11,088,300 |
Jul 6, 2023 | 29.10 | 29.26 | 28.67 | 29.11 | 27.62 | 9,876,000 |
Jul 5, 2023 | 28.88 | 29.51 | 28.67 | 29.26 | 27.76 | 9,073,700 |
Jul 3, 2023 | 28.39 | 29.03 | 28.31 | 29.02 | 27.54 | 6,966,600 |
Jun 30, 2023 | 28.44 | 28.63 | 28.24 | 28.49 | 27.03 | 12,868,000 |
Jun 29, 2023 | 28.89 | 29.22 | 28.28 | 28.37 | 26.92 | 15,715,400 |
Jun 28, 2023 | 28.51 | 29.08 | 28.20 | 29.08 | 27.59 | 18,375,200 |
Jun 27, 2023 | 28.56 | 29.17 | 28.14 | 28.64 | 27.18 | 46,928,300 |
Jun 26, 2023 | 31.30 | 31.88 | 31.14 | 31.59 | 29.97 | 11,511,400 |
Jun 23, 2023 | 31.73 | 31.80 | 31.30 | 31.40 | 29.79 | 15,844,800 |
Jun 22, 2023 | 31.65 | 32.00 | 31.48 | 31.89 | 30.26 | 5,947,300 |
Jun 21, 2023 | 32.32 | 32.53 | 31.48 | 31.56 | 29.95 | 10,387,800 |
Jun 20, 2023 | 32.62 | 32.89 | 32.33 | 32.39 | 30.73 | 11,314,400 |
Jun 16, 2023 | 31.83 | 32.81 | 31.73 | 32.67 | 31.00 | 16,018,300 |
Jun 15, 2023 | 31.61 | 32.14 | 31.61 | 32.02 | 30.38 | 8,573,500 |
Jun 14, 2023 | 32.20 | 32.34 | 31.43 | 31.51 | 29.90 | 8,688,600 |
Jun 13, 2023 | 31.79 | 32.16 | 31.47 | 31.95 | 30.32 | 6,515,500 |
Jun 12, 2023 | 31.56 | 31.82 | 31.39 | 31.64 | 30.02 | 5,800,100 |
Jun 9, 2023 | 31.78 | 31.87 | 30.90 | 31.42 | 29.81 | 6,229,400 |
Jun 8, 2023 | 31.93 | 31.97 | 31.56 | 31.85 | 30.22 | 4,410,400 |
Jun 7, 2023 | 31.53 | 32.05 | 31.24 | 31.93 | 30.30 | 6,418,400 |
Jun 6, 2023 | 31.17 | 31.58 | 30.97 | 31.53 | 29.92 | 4,436,100 |
Jun 5, 2023 | 31.32 | 31.97 | 31.12 | 31.25 | 29.65 | 7,051,200 |
Jun 2, 2023 | 30.58 | 31.23 | 30.47 | 31.19 | 29.59 | 7,211,600 |
Jun 1, 2023 | 30.29 | 30.63 | 30.01 | 30.32 | 28.77 | 7,709,300 |
May 31, 2023 | 29.85 | 30.45 | 29.76 | 30.37 | 28.82 | 10,593,100 |
May 30, 2023 | 29.75 | 29.96 | 29.50 | 29.93 | 28.40 | 7,507,900 |
May 26, 2023 | 29.79 | 30.13 | 29.48 | 30.01 | 28.48 | 7,269,700 |
May 25, 2023 | 30.26 | 30.46 | 29.75 | 29.97 | 28.44 | 8,881,600 |
May 24, 2023 | 31.60 | 31.72 | 30.74 | 30.79 | 29.22 | 6,848,200 |
May 23, 2023 | 31.11 | 31.86 | 30.98 | 31.60 | 29.98 | 7,485,500 |
May 22, 2023 | 31.19 | 31.27 | 30.15 | 31.19 | 29.59 | 10,233,800 |
May 19, 2023 | 31.50 | 31.74 | 31.16 | 31.28 | 29.68 | 4,856,300 |
May 18, 2023 | 0.48 Dividend | |||||
May 18, 2023 | 31.51 | 31.55 | 31.08 | 31.46 | 29.85 | 6,540,200 |
May 17, 2023 | 31.56 | 32.08 | 31.50 | 32.04 | 29.95 | 7,651,200 |
May 16, 2023 | 31.42 | 31.60 | 31.08 | 31.35 | 29.30 | 5,054,600 |
May 15, 2023 | 31.07 | 31.52 | 30.94 | 31.50 | 29.44 | 6,351,300 |
May 12, 2023 | 31.34 | 31.39 | 30.86 | 31.07 | 29.04 | 4,846,100 |
May 11, 2023 | 31.48 | 31.52 | 31.02 | 31.17 | 29.13 | 5,341,200 |
May 10, 2023 | 31.57 | 31.77 | 31.19 | 31.59 | 29.53 | 6,884,600 |
May 9, 2023 | 31.50 | 31.60 | 31.20 | 31.44 | 29.38 | 7,951,600 |
May 8, 2023 | 32.12 | 32.18 | 31.52 | 31.66 | 29.59 | 7,021,100 |
May 5, 2023 | 31.75 | 32.33 | 31.75 | 32.17 | 30.07 | 6,666,100 |
May 4, 2023 | 31.96 | 32.20 | 31.38 | 31.55 | 29.49 | 7,069,800 |
May 3, 2023 | 33.26 | 33.33 | 31.87 | 31.96 | 29.87 | 14,148,900 |
May 2, 2023 | 34.59 | 34.60 | 32.87 | 33.50 | 31.31 | 8,990,100 |
May 1, 2023 | 35.30 | 35.36 | 34.54 | 34.61 | 32.35 | 5,128,200 |
Apr 28, 2023 | 35.14 | 35.38 | 34.96 | 35.25 | 32.95 | 11,878,500 |
Apr 27, 2023 | 34.86 | 35.20 | 34.82 | 35.10 | 32.81 | 6,040,500 |
Related Tickers
RADCQ Rite Aid Corporation
0.0500
-31.13%
PETS PetMed Express, Inc.
4.0200
-0.74%
HITI High Tide Inc.
2.0300
0.00%
MEDS TRxADE HEALTH, Inc.
6.31
+1.61%
HITI.V High Tide Inc.
2.7500
-1.43%
HEWA HealthWarehouse.com, Inc.
0.1190
0.00%
PINK.PR Pilulka Lékárny a.s.
180.50
-0.55%
CJJD China Jo-Jo Drugstores, Inc.
2.8340
-0.56%
LFLY Leafly Holdings, Inc.
2.0400
+4.62%
BIMI BIMI Holdings Inc.
1.2300
+6.96%