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
May 24, 2019	51.78	51.84	51.16	51.77	51.77	4,295,500
May 23, 2019	52.49	52.50	51.36	51.61	51.61	5,041,400
May 22, 2019	52.77	53.01	52.39	52.94	52.94	3,372,200
May 21, 2019	52.40	52.85	52.17	52.76	52.76	4,267,700
May 20, 2019	52.03	52.72	51.87	52.26	52.26	4,641,700
May 17, 2019	52.23	52.84	51.93	52.27	52.27	4,812,300
May 17, 2019	0.44 Dividend
May 16, 2019	53.00	53.44	52.31	52.50	52.06	4,722,300
May 15, 2019	52.23	52.96	51.79	52.74	52.30	4,570,200
May 14, 2019	52.23	53.09	52.05	52.58	52.14	5,458,500
May 13, 2019	52.94	53.09	51.96	52.12	51.68	5,670,200
May 10, 2019	53.48	53.60	52.52	53.42	52.97	5,039,100
May 09, 2019	53.24	53.81	52.67	53.56	53.11	4,661,200
May 08, 2019	52.95	53.85	52.39	53.50	53.05	5,347,400
May 07, 2019	53.50	53.87	52.67	52.94	52.50	6,446,200
May 06, 2019	53.72	54.10	53.14	53.92	53.47	5,520,900
May 03, 2019	54.18	54.33	53.84	54.08	53.63	5,517,000
May 02, 2019	53.81	53.90	52.98	53.79	53.34	5,301,800
May 01, 2019	53.57	54.10	53.50	53.68	53.23	5,954,200
Apr 30, 2019	53.67	53.87	53.04	53.57	53.12	8,175,400
Apr 29, 2019	52.92	53.71	52.78	53.56	53.11	5,095,200
Apr 26, 2019	52.72	52.96	52.25	52.85	52.41	7,253,700
Apr 25, 2019	53.34	53.42	52.64	52.68	52.24	6,641,200
Apr 24, 2019	53.19	53.99	53.19	53.47	53.02	5,997,200
Apr 23, 2019	54.31	54.35	53.17	53.22	52.77	8,327,000
Apr 22, 2019	54.59	54.92	54.08	54.10	53.65	5,445,800
Apr 18, 2019	55.22	55.38	54.58	54.63	54.17	7,991,300
Apr 17, 2019	55.00	55.25	54.08	55.14	54.68	10,103,100
Apr 16, 2019	54.57	54.96	53.97	54.84	54.38	7,912,100
Apr 15, 2019	53.57	54.46	53.57	54.24	53.79	5,963,500
Apr 12, 2019	53.78	54.00	53.40	53.45	53.00	7,298,800
Apr 11, 2019	54.59	54.80	53.32	53.44	52.99	8,194,100
Apr 10, 2019	54.51	54.73	54.36	54.51	54.05	5,483,200
Apr 09, 2019	54.78	55.03	54.36	54.50	54.04	8,987,700
Apr 08, 2019	54.72	55.40	54.50	55.06	54.60	7,121,000
Apr 05, 2019	54.36	55.22	54.30	54.69	54.23	10,509,500
Apr 04, 2019	54.81	55.00	53.85	54.15	53.70	14,150,500
Apr 03, 2019	55.54	55.70	54.48	54.84	54.38	17,901,900
Apr 02, 2019	55.84	56.44	55.00	55.36	54.90	36,877,800
Apr 01, 2019	63.55	64.11	63.14	63.49	62.96	6,328,600
Mar 29, 2019	62.75	63.76	62.64	63.27	62.74	4,993,100
Mar 28, 2019	62.34	63.45	62.29	62.51	61.99	5,768,300
Mar 27, 2019	61.70	62.31	61.14	62.23	61.71	5,180,900
Mar 26, 2019	61.86	62.77	61.62	61.92	61.40	5,582,400
Mar 25, 2019	62.33	62.40	61.35	61.69	61.17	4,567,200
Mar 22, 2019	63.63	63.94	62.39	62.41	61.89	4,855,400
Mar 21, 2019	62.70	63.81	62.44	63.60	63.07	3,795,200
Mar 20, 2019	63.63	63.79	62.52	62.79	62.26	5,171,700
Mar 19, 2019	63.45	64.18	63.29	63.77	63.24	5,880,900
Mar 18, 2019	62.71	63.09	62.31	63.08	62.55	5,296,800
Mar 15, 2019	61.96	62.69	61.71	62.63	62.11	9,773,500
Mar 14, 2019	62.03	62.37	61.47	61.82	61.30	5,792,300
Mar 13, 2019	61.40	61.97	61.02	61.90	61.38	5,720,000
Mar 12, 2019	60.97	61.23	60.68	61.00	60.49	5,638,400
Mar 11, 2019	60.19	61.09	59.84	60.68	60.17	5,638,000
Mar 08, 2019	59.87	60.82	59.33	59.90	59.40	9,909,500
Mar 07, 2019	60.97	61.16	59.57	59.79	59.29	9,694,400
Mar 06, 2019	63.52	63.75	60.89	61.10	60.59	15,392,500
Mar 05, 2019	64.86	65.05	62.97	63.40	62.87	11,956,100
Mar 04, 2019	66.96	67.00	64.29	64.74	64.20	10,870,500
Mar 01, 2019	70.85	71.18	66.08	66.61	66.05	10,298,900
Feb 28, 2019	71.41	71.88	70.97	71.19	70.59	7,775,000
Feb 27, 2019	71.09	71.59	70.89	71.37	70.77	3,959,900
Feb 26, 2019	71.51	71.72	70.88	71.48	70.88	3,498,700
Feb 25, 2019	70.93	71.66	70.74	71.31	70.71	4,308,200
Feb 22, 2019	70.43	70.60	69.82	70.43	69.84	4,928,700
Feb 21, 2019	71.62	71.70	70.26	70.47	69.88	4,482,200
Feb 20, 2019	72.98	73.26	71.54	71.80	71.20	7,882,400
Feb 19, 2019	73.49	74.94	73.40	74.43	73.81	6,374,600
Feb 15, 2019	72.91	73.83	72.66	73.43	72.81	4,670,400
Feb 14, 2019	71.68	72.45	71.29	72.11	71.51	3,855,100
Feb 14, 2019	0.44 Dividend
Feb 13, 2019	71.85	72.71	71.75	72.43	71.39	3,856,900
Feb 12, 2019	71.16	71.98	70.70	71.56	70.53	3,980,000
Feb 11, 2019	70.25	70.54	70.03	70.47	69.45	3,482,300
Feb 08, 2019	70.80	70.90	69.53	70.12	69.11	4,139,400
Feb 07, 2019	71.15	71.37	70.38	71.20	70.17	4,631,200
Feb 06, 2019	71.00	71.71	70.88	71.47	70.44	4,336,400
Feb 05, 2019	71.38	71.73	70.83	71.31	70.28	7,128,600
Feb 04, 2019	71.83	71.88	70.90	71.46	70.43	5,444,300
Feb 01, 2019	72.38	72.55	71.53	71.88	70.84	4,642,500
Jan 31, 2019	71.50	72.59	71.50	72.26	71.22	8,390,800
Jan 30, 2019	71.41	72.03	71.18	71.61	70.58	4,122,100
Jan 29, 2019	71.55	71.80	70.88	71.50	70.47	3,367,100
Jan 28, 2019	71.37	71.67	70.47	71.58	70.55	4,088,300
Jan 25, 2019	71.91	72.42	71.58	71.89	70.85	5,221,800
Jan 24, 2019	71.73	71.80	70.86	71.32	70.29	4,153,200
Jan 23, 2019	72.10	72.40	71.01	71.71	70.68	4,187,700
Jan 22, 2019	72.12	72.32	71.10	71.59	70.56	5,578,200
Jan 18, 2019	72.42	72.88	71.96	72.43	71.39	5,539,900
Jan 17, 2019	71.34	72.27	71.29	71.99	70.95	3,625,500
Jan 16, 2019	72.01	72.59	71.84	72.00	70.96	3,785,200
Jan 15, 2019	70.97	71.98	70.80	71.79	70.76	4,260,000
Jan 14, 2019	71.40	71.50	70.35	70.65	69.63	5,997,700
Jan 11, 2019	72.60	72.62	71.13	71.71	70.68	5,684,700
Jan 10, 2019	72.03	72.75	71.25	72.48	71.44	5,130,500
Jan 09, 2019	71.82	72.65	71.53	72.23	71.19	6,318,000
Jan 08, 2019	70.52	71.67	70.14	71.37	70.34	6,548,100
Jan 07, 2019	69.15	70.54	68.82	69.97	68.96	6,192,500
Jan 04, 2019	68.43	70.14	68.00	69.57	68.57	6,868,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...