Advertisement
U.S. markets close in 3 hours 23 minutes
Advertisement

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
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
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202322.6422.6621.8222.3322.334,741,691
Oct 03, 202322.3922.6922.2822.5522.5513,082,700
Oct 02, 202322.2422.4321.9022.4222.4212,917,400
Sep 29, 202321.0022.4320.8822.2422.2425,659,100
Sep 28, 202321.1621.2220.7420.9020.907,291,500
Sep 27, 202321.1921.2420.5821.0221.0210,182,900
Sep 26, 202321.2221.4621.0821.1321.137,570,500
Sep 25, 202321.0321.3621.0221.3421.346,891,000
Sep 22, 202321.4221.5821.0521.1221.129,424,800
Sep 21, 202321.6921.9221.4421.4521.458,022,300
Sep 20, 202322.0122.2221.8121.8421.848,368,200
Sep 19, 202322.2522.5022.0122.0322.0310,601,800
Sep 18, 202322.5022.5621.9122.1922.1911,576,700
Sep 15, 202322.4822.6422.1422.4222.4221,725,700
Sep 14, 202322.1322.5422.0922.4822.4813,997,500
Sep 13, 202321.7121.9421.4821.9021.9012,823,500
Sep 12, 202321.5422.2721.4921.7221.7217,826,500
Sep 11, 202322.1522.2421.3921.4321.4328,308,300
Sep 08, 202322.1822.2721.9521.9921.9914,467,200
Sep 07, 202322.6022.7521.9222.0422.0420,863,400
Sep 06, 202322.6122.7522.3122.6422.6417,255,000
Sep 05, 202323.5023.5522.6922.7322.7323,839,200
Sep 01, 202325.1725.2623.3923.4323.4333,164,400
Aug 31, 202325.5925.7625.1825.3125.3110,794,500
Aug 30, 202325.6325.7725.4525.6025.605,883,700
Aug 29, 202325.2925.5625.2025.5425.546,892,600
Aug 28, 202325.3025.5124.9925.1725.178,282,300
Aug 25, 202325.3225.5624.9725.2625.2610,937,800
Aug 24, 202326.4026.5125.3025.3225.3213,169,200
Aug 23, 202326.5626.7126.2726.5426.546,142,500
Aug 22, 202326.4726.7126.1226.5426.549,178,800
Aug 21, 202326.5426.6126.2126.4426.446,833,100
Aug 18, 202326.6726.9726.5126.5426.548,928,900
Aug 18, 20230.48 Dividend
Aug 17, 202327.9228.2627.1227.1626.6813,469,000
Aug 16, 202328.6428.7328.1828.1927.696,109,000
Aug 15, 202328.9528.9828.5928.6028.095,813,200
Aug 14, 202329.3529.4129.0329.0728.565,444,000
Aug 11, 202329.2629.3729.1229.3528.834,464,100
Aug 10, 202329.3629.7429.2029.2328.716,082,300
Aug 09, 202329.4729.8529.2329.2628.746,459,900
Aug 08, 202329.8029.8429.1129.5329.018,043,600
Aug 07, 202329.9030.1529.8029.8829.354,835,500
Aug 04, 202330.3830.6029.8129.8629.336,490,600
Aug 03, 202330.7230.7930.0130.3129.776,350,600
Aug 02, 202329.3430.7829.1530.6730.139,523,700
Aug 01, 202329.9730.2129.4429.5729.056,534,100
Jul 31, 202329.8430.3229.8229.9729.4410,253,700
Jul 28, 202330.7230.8629.6729.8029.2711,323,200
Jul 27, 202330.9431.3230.5030.6330.098,259,900
Jul 26, 202330.7230.9830.6530.8530.305,848,300
Jul 25, 202330.6430.7430.3730.6930.156,046,600
Jul 24, 202330.5230.6830.3330.6430.106,310,300
Jul 21, 202330.2430.5829.9330.4629.9217,543,000
Jul 20, 202330.0530.3129.9230.2429.717,325,800
Jul 19, 202329.6530.0429.6029.9329.406,155,200
Jul 18, 202329.0929.7229.0729.5829.066,256,000
Jul 17, 202329.1129.2328.8629.1228.616,437,300
Jul 14, 202329.7429.8829.1629.2028.689,534,200
Jul 13, 202330.3030.4329.6529.7429.2110,933,800
Jul 12, 202330.8931.1030.2830.3229.787,572,300
Jul 11, 202329.9530.5929.8430.5730.038,815,800
Jul 10, 202329.1029.8429.0429.7929.268,546,600
Jul 07, 202329.1029.4528.9429.1028.5911,088,300
Jul 06, 202329.1029.2628.6729.1128.609,876,000
Jul 05, 202328.8829.5128.6729.2628.749,073,700
Jul 03, 202328.3929.0328.3129.0228.516,966,600
Jun 30, 202328.4428.6328.2428.4927.9912,868,000
Jun 29, 202328.8929.2228.2828.3727.8715,715,400
Jun 28, 202328.5129.0828.2029.0828.5718,375,200
Jun 27, 202328.5629.1728.1428.6428.1346,928,300
Jun 26, 202331.3031.8831.1431.5931.0311,511,400
Jun 23, 202331.7331.8031.3031.4030.8515,844,800
Jun 22, 202331.6532.0031.4831.8931.335,947,300
Jun 21, 202332.3232.5331.4831.5631.0010,387,800
Jun 20, 202332.6232.8932.3332.3931.8211,314,400
Jun 16, 202331.8332.8131.7332.6732.0916,018,300
Jun 15, 202331.6132.1431.6132.0231.458,573,500
Jun 14, 202332.2032.3431.4331.5130.958,688,600
Jun 13, 202331.7932.1631.4731.9531.396,515,500
Jun 12, 202331.5631.8231.3931.6431.085,800,100
Jun 09, 202331.7831.8730.9031.4230.866,229,400
Jun 08, 202331.9331.9731.5631.8531.294,410,400
Jun 07, 202331.5332.0531.2431.9331.376,418,400
Jun 06, 202331.1731.5830.9731.5330.974,436,100
Jun 05, 202331.3231.9731.1231.2530.707,051,200
Jun 02, 202330.5831.2330.4731.1930.647,211,600
Jun 01, 202330.2930.6330.0130.3229.787,709,300
May 31, 202329.8530.4529.7630.3729.8310,593,100
May 30, 202329.7529.9629.5029.9329.407,507,900
May 26, 202329.7930.1329.4830.0129.487,269,700
May 25, 202330.2630.4629.7529.9729.448,881,600
May 24, 202331.6031.7230.7430.7930.256,848,200
May 23, 202331.1131.8630.9831.6031.047,485,500
May 22, 202331.1931.2730.1531.1930.6410,233,800
May 19, 202331.5031.7431.1631.2830.734,856,300
May 18, 202331.5131.5531.0831.4630.906,540,200
May 18, 20230.48 Dividend
May 17, 202331.5632.0831.5032.0431.007,651,200
May 16, 202331.4231.6031.0831.3530.335,054,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...