Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

22.33

-0.22

(-0.95%)

As of 12:37PM EDT. Market open.

Advertisement

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2023	22.64	22.66	21.82	22.33	22.33	4,741,691
Oct 03, 2023	22.39	22.69	22.28	22.55	22.55	13,082,700
Oct 02, 2023	22.24	22.43	21.90	22.42	22.42	12,917,400
Sep 29, 2023	21.00	22.43	20.88	22.24	22.24	25,659,100
Sep 28, 2023	21.16	21.22	20.74	20.90	20.90	7,291,500
Sep 27, 2023	21.19	21.24	20.58	21.02	21.02	10,182,900
Sep 26, 2023	21.22	21.46	21.08	21.13	21.13	7,570,500
Sep 25, 2023	21.03	21.36	21.02	21.34	21.34	6,891,000
Sep 22, 2023	21.42	21.58	21.05	21.12	21.12	9,424,800
Sep 21, 2023	21.69	21.92	21.44	21.45	21.45	8,022,300
Sep 20, 2023	22.01	22.22	21.81	21.84	21.84	8,368,200
Sep 19, 2023	22.25	22.50	22.01	22.03	22.03	10,601,800
Sep 18, 2023	22.50	22.56	21.91	22.19	22.19	11,576,700
Sep 15, 2023	22.48	22.64	22.14	22.42	22.42	21,725,700
Sep 14, 2023	22.13	22.54	22.09	22.48	22.48	13,997,500
Sep 13, 2023	21.71	21.94	21.48	21.90	21.90	12,823,500
Sep 12, 2023	21.54	22.27	21.49	21.72	21.72	17,826,500
Sep 11, 2023	22.15	22.24	21.39	21.43	21.43	28,308,300
Sep 08, 2023	22.18	22.27	21.95	21.99	21.99	14,467,200
Sep 07, 2023	22.60	22.75	21.92	22.04	22.04	20,863,400
Sep 06, 2023	22.61	22.75	22.31	22.64	22.64	17,255,000
Sep 05, 2023	23.50	23.55	22.69	22.73	22.73	23,839,200
Sep 01, 2023	25.17	25.26	23.39	23.43	23.43	33,164,400
Aug 31, 2023	25.59	25.76	25.18	25.31	25.31	10,794,500
Aug 30, 2023	25.63	25.77	25.45	25.60	25.60	5,883,700
Aug 29, 2023	25.29	25.56	25.20	25.54	25.54	6,892,600
Aug 28, 2023	25.30	25.51	24.99	25.17	25.17	8,282,300
Aug 25, 2023	25.32	25.56	24.97	25.26	25.26	10,937,800
Aug 24, 2023	26.40	26.51	25.30	25.32	25.32	13,169,200
Aug 23, 2023	26.56	26.71	26.27	26.54	26.54	6,142,500
Aug 22, 2023	26.47	26.71	26.12	26.54	26.54	9,178,800
Aug 21, 2023	26.54	26.61	26.21	26.44	26.44	6,833,100
Aug 18, 2023	26.67	26.97	26.51	26.54	26.54	8,928,900
Aug 18, 2023	0.48 Dividend
Aug 17, 2023	27.92	28.26	27.12	27.16	26.68	13,469,000
Aug 16, 2023	28.64	28.73	28.18	28.19	27.69	6,109,000
Aug 15, 2023	28.95	28.98	28.59	28.60	28.09	5,813,200
Aug 14, 2023	29.35	29.41	29.03	29.07	28.56	5,444,000
Aug 11, 2023	29.26	29.37	29.12	29.35	28.83	4,464,100
Aug 10, 2023	29.36	29.74	29.20	29.23	28.71	6,082,300
Aug 09, 2023	29.47	29.85	29.23	29.26	28.74	6,459,900
Aug 08, 2023	29.80	29.84	29.11	29.53	29.01	8,043,600
Aug 07, 2023	29.90	30.15	29.80	29.88	29.35	4,835,500
Aug 04, 2023	30.38	30.60	29.81	29.86	29.33	6,490,600
Aug 03, 2023	30.72	30.79	30.01	30.31	29.77	6,350,600
Aug 02, 2023	29.34	30.78	29.15	30.67	30.13	9,523,700
Aug 01, 2023	29.97	30.21	29.44	29.57	29.05	6,534,100
Jul 31, 2023	29.84	30.32	29.82	29.97	29.44	10,253,700
Jul 28, 2023	30.72	30.86	29.67	29.80	29.27	11,323,200
Jul 27, 2023	30.94	31.32	30.50	30.63	30.09	8,259,900
Jul 26, 2023	30.72	30.98	30.65	30.85	30.30	5,848,300
Jul 25, 2023	30.64	30.74	30.37	30.69	30.15	6,046,600
Jul 24, 2023	30.52	30.68	30.33	30.64	30.10	6,310,300
Jul 21, 2023	30.24	30.58	29.93	30.46	29.92	17,543,000
Jul 20, 2023	30.05	30.31	29.92	30.24	29.71	7,325,800
Jul 19, 2023	29.65	30.04	29.60	29.93	29.40	6,155,200
Jul 18, 2023	29.09	29.72	29.07	29.58	29.06	6,256,000
Jul 17, 2023	29.11	29.23	28.86	29.12	28.61	6,437,300
Jul 14, 2023	29.74	29.88	29.16	29.20	28.68	9,534,200
Jul 13, 2023	30.30	30.43	29.65	29.74	29.21	10,933,800
Jul 12, 2023	30.89	31.10	30.28	30.32	29.78	7,572,300
Jul 11, 2023	29.95	30.59	29.84	30.57	30.03	8,815,800
Jul 10, 2023	29.10	29.84	29.04	29.79	29.26	8,546,600
Jul 07, 2023	29.10	29.45	28.94	29.10	28.59	11,088,300
Jul 06, 2023	29.10	29.26	28.67	29.11	28.60	9,876,000
Jul 05, 2023	28.88	29.51	28.67	29.26	28.74	9,073,700
Jul 03, 2023	28.39	29.03	28.31	29.02	28.51	6,966,600
Jun 30, 2023	28.44	28.63	28.24	28.49	27.99	12,868,000
Jun 29, 2023	28.89	29.22	28.28	28.37	27.87	15,715,400
Jun 28, 2023	28.51	29.08	28.20	29.08	28.57	18,375,200
Jun 27, 2023	28.56	29.17	28.14	28.64	28.13	46,928,300
Jun 26, 2023	31.30	31.88	31.14	31.59	31.03	11,511,400
Jun 23, 2023	31.73	31.80	31.30	31.40	30.85	15,844,800
Jun 22, 2023	31.65	32.00	31.48	31.89	31.33	5,947,300
Jun 21, 2023	32.32	32.53	31.48	31.56	31.00	10,387,800
Jun 20, 2023	32.62	32.89	32.33	32.39	31.82	11,314,400
Jun 16, 2023	31.83	32.81	31.73	32.67	32.09	16,018,300
Jun 15, 2023	31.61	32.14	31.61	32.02	31.45	8,573,500
Jun 14, 2023	32.20	32.34	31.43	31.51	30.95	8,688,600
Jun 13, 2023	31.79	32.16	31.47	31.95	31.39	6,515,500
Jun 12, 2023	31.56	31.82	31.39	31.64	31.08	5,800,100
Jun 09, 2023	31.78	31.87	30.90	31.42	30.86	6,229,400
Jun 08, 2023	31.93	31.97	31.56	31.85	31.29	4,410,400
Jun 07, 2023	31.53	32.05	31.24	31.93	31.37	6,418,400
Jun 06, 2023	31.17	31.58	30.97	31.53	30.97	4,436,100
Jun 05, 2023	31.32	31.97	31.12	31.25	30.70	7,051,200
Jun 02, 2023	30.58	31.23	30.47	31.19	30.64	7,211,600
Jun 01, 2023	30.29	30.63	30.01	30.32	29.78	7,709,300
May 31, 2023	29.85	30.45	29.76	30.37	29.83	10,593,100
May 30, 2023	29.75	29.96	29.50	29.93	29.40	7,507,900
May 26, 2023	29.79	30.13	29.48	30.01	29.48	7,269,700
May 25, 2023	30.26	30.46	29.75	29.97	29.44	8,881,600
May 24, 2023	31.60	31.72	30.74	30.79	30.25	6,848,200
May 23, 2023	31.11	31.86	30.98	31.60	31.04	7,485,500
May 22, 2023	31.19	31.27	30.15	31.19	30.64	10,233,800
May 19, 2023	31.50	31.74	31.16	31.28	30.73	4,856,300
May 18, 2023	31.51	31.55	31.08	31.46	30.90	6,540,200
May 18, 2023	0.48 Dividend
May 17, 2023	31.56	32.08	31.50	32.04	31.00	7,651,200
May 16, 2023	31.42	31.60	31.08	31.35	30.33	5,054,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,253.76+24.31(+0.57%)

Dow 3033,107.70+105.32(+0.32%)

Nasdaq13,190.38+130.91(+1.00%)

Russell 20001,726.46-0.69(-0.04%)

Crude Oil85.34-3.89(-4.36%)

Gold1,836.70-4.80(-0.26%)

Walgreens Boots Alliance, Inc. (WBA)

S&P 500
4,253.76
+24.31(+0.57%)

Dow 30
33,107.70
+105.32(+0.32%)

Nasdaq
13,190.38
+130.91(+1.00%)

Russell 2000
1,726.46
-0.69(-0.04%)

Crude Oil
85.34
-3.89(-4.36%)

Gold
1,836.70
-4.80(-0.26%)