Mail

WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	54.39	55.94	54.26	55.00	55.00	10,823,700
Sep 19, 2019	54.64	55.04	54.44	54.57	54.57	4,365,100
Sep 18, 2019	54.64	54.73	53.92	54.41	54.41	3,903,800
Sep 17, 2019	55.34	55.34	54.22	54.84	54.84	4,841,900
Sep 16, 2019	55.35	55.70	55.06	55.34	55.34	3,660,800
Sep 13, 2019	55.95	56.44	55.30	55.99	55.99	3,872,200
Sep 12, 2019	58.00	58.00	55.26	55.56	55.56	6,771,700
Sep 11, 2019	57.34	58.10	56.83	58.06	58.06	6,992,300
Sep 10, 2019	55.57	57.00	55.46	56.88	56.88	6,930,900
Sep 09, 2019	52.65	55.70	52.65	55.59	55.59	9,416,400
Sep 06, 2019	52.67	52.80	52.15	52.56	52.56	2,565,600
Sep 05, 2019	51.80	52.77	51.80	52.33	52.33	3,807,100
Sep 04, 2019	50.73	51.62	50.73	51.43	51.43	4,680,000
Sep 03, 2019	51.25	51.32	50.04	50.43	50.43	3,975,100
Aug 30, 2019	50.68	51.19	50.45	51.19	51.19	5,194,900
Aug 29, 2019	50.34	50.82	50.22	50.40	50.40	3,271,100
Aug 28, 2019	49.26	49.99	49.03	49.95	49.95	2,610,200
Aug 27, 2019	50.44	50.52	49.35	49.45	49.45	5,049,500
Aug 26, 2019	49.98	50.13	49.56	50.04	50.04	3,645,400
Aug 23, 2019	50.54	51.02	49.14	49.32	49.32	5,945,400
Aug 22, 2019	51.15	51.40	50.67	50.95	50.95	3,772,700
Aug 21, 2019	51.04	51.67	50.78	50.90	50.90	2,962,100
Aug 20, 2019	51.21	51.53	50.63	50.67	50.67	3,312,000
Aug 19, 2019	50.63	51.44	50.61	51.16	51.16	5,127,600
Aug 19, 2019	0.458 Dividend
Aug 16, 2019	49.63	50.74	49.50	50.48	50.02	4,333,800
Aug 15, 2019	50.80	50.81	49.12	49.29	48.84	6,285,300
Aug 14, 2019	52.44	52.44	50.36	50.41	49.95	6,193,600
Aug 13, 2019	51.94	53.90	51.51	53.07	52.59	5,257,300
Aug 12, 2019	52.78	52.89	51.68	52.00	51.53	3,729,300
Aug 09, 2019	52.82	53.05	52.33	52.79	52.31	2,915,900
Aug 08, 2019	52.66	53.03	52.35	53.02	52.54	3,400,300
Aug 07, 2019	51.04	52.61	50.09	52.48	52.00	6,258,400
Aug 06, 2019	52.00	52.25	50.79	51.45	50.98	6,742,300
Aug 05, 2019	53.47	53.59	51.66	51.87	51.40	6,751,700
Aug 02, 2019	54.19	54.35	53.07	53.68	53.19	4,524,000
Aug 01, 2019	54.60	55.77	53.90	54.07	53.58	5,920,900
Jul 31, 2019	55.28	55.45	53.79	54.49	54.00	6,642,200
Jul 30, 2019	54.99	55.65	54.61	55.40	54.90	2,774,000
Jul 29, 2019	55.09	55.54	54.97	55.12	54.62	2,793,100
Jul 26, 2019	54.86	55.14	54.58	55.05	54.55	3,009,300
Jul 25, 2019	55.20	55.25	54.50	54.76	54.26	3,071,700
Jul 24, 2019	54.64	55.21	54.26	55.20	54.70	4,000,500
Jul 23, 2019	54.14	54.88	53.74	54.65	54.15	4,583,100
Jul 22, 2019	54.66	54.66	53.66	53.94	53.45	3,944,900
Jul 19, 2019	54.86	55.11	54.37	54.44	53.95	3,639,600
Jul 18, 2019	54.30	54.96	53.82	54.82	54.32	4,249,200
Jul 17, 2019	55.69	55.80	54.26	54.52	54.03	5,185,600
Jul 16, 2019	56.08	56.15	55.69	55.81	55.30	3,661,100
Jul 15, 2019	55.96	56.16	55.74	55.89	55.38	3,581,100
Jul 12, 2019	56.25	56.26	55.56	55.74	55.23	3,826,100
Jul 11, 2019	56.56	56.95	55.29	55.62	55.12	7,161,300
Jul 10, 2019	55.78	56.15	55.40	55.57	55.07	5,217,900
Jul 09, 2019	55.35	55.78	55.13	55.50	55.00	3,517,000
Jul 08, 2019	55.17	55.52	54.89	55.43	54.93	3,819,600
Jul 05, 2019	55.11	55.57	54.75	55.19	54.69	4,120,600
Jul 03, 2019	55.07	55.50	54.85	55.19	54.69	3,990,500
Jul 02, 2019	54.70	55.15	54.19	54.96	54.46	5,108,100
Jul 01, 2019	55.36	55.68	54.32	54.65	54.15	5,721,500
Jun 28, 2019	54.47	54.79	53.85	54.67	54.17	10,395,400
Jun 27, 2019	53.70	55.19	53.50	54.52	54.03	12,144,500
Jun 26, 2019	53.06	53.12	52.29	52.38	51.90	5,951,100
Jun 25, 2019	51.85	53.48	51.46	52.95	52.47	8,535,100
Jun 24, 2019	52.35	52.59	51.78	51.95	51.48	6,725,500
Jun 21, 2019	52.77	53.35	52.43	52.45	51.97	13,972,800
Jun 20, 2019	52.93	53.51	52.51	52.88	52.40	6,157,600
Jun 19, 2019	52.99	53.26	52.51	52.90	52.42	4,959,100
Jun 18, 2019	53.28	53.93	52.67	52.80	52.32	5,977,900
Jun 17, 2019	52.57	53.16	52.13	52.81	52.33	4,108,700
Jun 14, 2019	52.87	53.05	52.13	52.57	52.09	3,246,300
Jun 13, 2019	52.40	53.02	52.30	52.89	52.41	3,329,000
Jun 12, 2019	52.95	52.95	51.65	52.12	51.65	4,213,200
Jun 11, 2019	52.61	53.26	52.56	52.88	52.40	4,503,900
Jun 10, 2019	52.10	52.69	51.87	52.29	51.82	3,673,800
Jun 07, 2019	51.24	52.10	50.80	51.97	51.50	4,217,700
Jun 06, 2019	50.92	51.16	50.38	50.98	50.52	3,418,200
Jun 05, 2019	51.83	51.87	50.50	50.80	50.34	4,507,500
Jun 04, 2019	50.50	51.63	50.35	51.50	51.03	5,978,000
Jun 03, 2019	49.52	50.65	49.52	49.91	49.46	6,024,200
May 31, 2019	50.29	50.31	49.31	49.34	48.89	6,568,200
May 30, 2019	51.23	51.29	50.20	50.55	50.09	3,844,400
May 29, 2019	51.57	51.60	50.79	51.13	50.67	4,208,800
May 28, 2019	51.84	52.28	51.63	51.72	51.25	6,457,800
May 24, 2019	51.78	51.84	51.16	51.77	51.30	4,296,000
May 23, 2019	52.49	52.50	51.36	51.61	51.14	5,041,400
May 22, 2019	52.77	53.01	52.39	52.94	52.46	3,372,200
May 21, 2019	52.40	52.85	52.17	52.76	52.28	4,267,700
May 20, 2019	52.03	52.72	51.87	52.26	51.79	4,641,700
May 17, 2019	52.23	52.84	51.93	52.27	51.80	4,812,300
May 17, 2019	0.44 Dividend
May 16, 2019	53.00	53.44	52.31	52.50	51.59	4,722,300
May 15, 2019	52.23	52.96	51.79	52.74	51.82	4,570,200
May 14, 2019	52.23	53.09	52.05	52.58	51.67	5,458,500
May 13, 2019	52.94	53.09	51.96	52.12	51.21	5,670,200
May 10, 2019	53.48	53.60	52.52	53.42	52.49	5,039,100
May 09, 2019	53.24	53.81	52.67	53.56	52.63	4,661,200
May 08, 2019	52.95	53.85	52.39	53.50	52.57	5,347,400
May 07, 2019	53.50	53.87	52.67	52.94	52.02	6,446,200
May 06, 2019	53.72	54.10	53.14	53.92	52.98	5,520,900
May 03, 2019	54.18	54.33	53.84	54.08	53.14	5,517,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...