U.S. markets open in 1 hour 50 minutes
S&P Futures
3,650.75-9.75(-0.27%)Dow Futures
29,686.00-118.00(-0.40%)Nasdaq Futures
12,412.75-39.50(-0.32%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.46+0.45 (+1.18%)
At close: 4:00PM EST
38.38 -0.08 (-0.21%)
Before hours: 5:10AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2020 | 38.38 | 39.20 | 38.31 | 38.46 | 38.46 | 8,002,200 |
| Nov 30, 2020 | 39.01 | 39.10 | 37.89 | 38.01 | 38.01 | 13,859,300 |
| Nov 27, 2020 | 39.24 | 39.24 | 38.61 | 39.00 | 39.00 | 3,024,000 |
| Nov 25, 2020 | 38.50 | 39.18 | 38.07 | 39.07 | 39.07 | 6,644,000 |
| Nov 24, 2020 | 38.42 | 38.59 | 37.70 | 38.52 | 38.52 | 8,786,000 |
| Nov 23, 2020 | 37.68 | 38.04 | 37.22 | 37.98 | 37.98 | 8,205,200 |
| Nov 20, 2020 | 37.41 | 38.08 | 37.14 | 37.53 | 37.53 | 9,018,500 |
| Nov 19, 2020 | 38.13 | 38.44 | 37.02 | 37.85 | 37.85 | 12,780,900 |
| Nov 18, 2020 | 39.94 | 39.95 | 38.22 | 38.23 | 38.23 | 14,434,700 |
| Nov 18, 2020 | 0.468 Dividend | |||||
| Nov 17, 2020 | 39.91 | 40.77 | 39.56 | 39.85 | 39.38 | 25,101,600 |
| Nov 16, 2020 | 43.79 | 44.87 | 43.72 | 44.10 | 43.58 | 8,055,800 |
| Nov 13, 2020 | 41.10 | 42.74 | 40.94 | 42.71 | 42.21 | 6,447,500 |
| Nov 12, 2020 | 41.07 | 41.24 | 40.17 | 40.77 | 40.29 | 5,858,400 |
| Nov 11, 2020 | 42.52 | 42.75 | 41.31 | 41.44 | 40.95 | 7,338,300 |
| Nov 10, 2020 | 39.80 | 43.76 | 39.55 | 42.35 | 41.85 | 18,133,200 |
| Nov 09, 2020 | 39.48 | 40.73 | 38.55 | 39.78 | 39.31 | 12,109,900 |
| Nov 06, 2020 | 37.69 | 38.17 | 37.17 | 37.31 | 36.87 | 6,370,700 |
| Nov 05, 2020 | 36.32 | 37.59 | 36.07 | 37.53 | 37.09 | 6,102,700 |
| Nov 04, 2020 | 36.85 | 37.68 | 36.23 | 36.30 | 35.87 | 8,564,500 |
| Nov 03, 2020 | 36.37 | 37.62 | 36.32 | 37.37 | 36.93 | 7,857,100 |
| Nov 02, 2020 | 34.53 | 35.81 | 34.37 | 35.79 | 35.37 | 7,448,100 |
| Oct 30, 2020 | 33.37 | 34.05 | 33.36 | 34.04 | 33.64 | 10,511,600 |
| Oct 29, 2020 | 34.37 | 34.48 | 33.46 | 33.52 | 33.13 | 9,205,300 |
| Oct 28, 2020 | 35.24 | 35.83 | 34.54 | 34.59 | 34.18 | 7,287,000 |
| Oct 27, 2020 | 37.00 | 37.29 | 35.92 | 36.00 | 35.58 | 5,661,100 |
| Oct 26, 2020 | 37.89 | 38.03 | 37.00 | 37.21 | 36.77 | 7,692,900 |
| Oct 23, 2020 | 37.70 | 38.08 | 37.57 | 38.04 | 37.59 | 3,875,100 |
| Oct 22, 2020 | 37.53 | 37.67 | 37.16 | 37.51 | 37.07 | 4,082,200 |
| Oct 21, 2020 | 37.37 | 37.87 | 36.97 | 37.39 | 36.95 | 3,708,500 |
| Oct 20, 2020 | 37.15 | 37.77 | 36.72 | 37.49 | 37.05 | 6,033,700 |
| Oct 19, 2020 | 37.46 | 37.80 | 36.83 | 36.97 | 36.54 | 4,865,300 |
| Oct 16, 2020 | 37.48 | 37.91 | 36.90 | 37.41 | 36.97 | 8,562,000 |
| Oct 15, 2020 | 36.35 | 38.22 | 36.31 | 37.64 | 37.20 | 16,168,300 |
| Oct 14, 2020 | 36.32 | 36.81 | 35.65 | 35.91 | 35.49 | 8,382,000 |
| Oct 13, 2020 | 36.90 | 37.09 | 35.70 | 36.18 | 35.76 | 8,021,100 |
| Oct 12, 2020 | 36.62 | 37.71 | 36.42 | 36.93 | 36.50 | 8,686,600 |
| Oct 09, 2020 | 37.29 | 37.59 | 36.28 | 36.34 | 35.91 | 7,423,700 |
| Oct 08, 2020 | 36.65 | 37.09 | 36.59 | 37.07 | 36.63 | 3,623,700 |
| Oct 07, 2020 | 36.18 | 36.75 | 36.02 | 36.49 | 36.06 | 3,687,100 |
| Oct 06, 2020 | 36.60 | 37.03 | 35.81 | 35.95 | 35.53 | 5,123,000 |
| Oct 05, 2020 | 36.02 | 36.67 | 35.95 | 36.62 | 36.19 | 4,774,900 |
| Oct 02, 2020 | 35.32 | 35.96 | 35.28 | 35.77 | 35.35 | 5,465,000 |
| Oct 01, 2020 | 35.84 | 36.12 | 35.54 | 35.87 | 35.45 | 4,808,900 |
| Sep 30, 2020 | 35.55 | 36.30 | 35.55 | 35.92 | 35.50 | 6,675,900 |
| Sep 29, 2020 | 35.80 | 36.27 | 35.35 | 35.38 | 34.96 | 5,079,100 |
| Sep 28, 2020 | 35.89 | 36.52 | 35.83 | 36.07 | 35.65 | 5,901,600 |
| Sep 25, 2020 | 34.69 | 35.56 | 34.53 | 35.43 | 35.01 | 5,955,400 |
| Sep 24, 2020 | 35.18 | 35.26 | 34.52 | 35.03 | 34.62 | 5,498,600 |
| Sep 23, 2020 | 35.88 | 36.28 | 34.94 | 35.06 | 34.65 | 8,479,100 |
| Sep 22, 2020 | 35.78 | 35.97 | 35.39 | 35.72 | 35.30 | 4,399,100 |
| Sep 21, 2020 | 36.75 | 36.87 | 35.59 | 35.79 | 35.37 | 7,484,700 |
| Sep 18, 2020 | 37.21 | 37.25 | 36.44 | 36.93 | 36.50 | 12,823,700 |
| Sep 17, 2020 | 35.71 | 37.28 | 35.51 | 37.21 | 36.77 | 7,251,300 |
| Sep 16, 2020 | 35.39 | 36.89 | 35.22 | 36.28 | 35.85 | 8,223,500 |
| Sep 15, 2020 | 35.20 | 35.70 | 34.87 | 35.27 | 34.86 | 8,488,400 |
| Sep 14, 2020 | 34.85 | 35.17 | 34.60 | 35.11 | 34.70 | 5,742,100 |
| Sep 11, 2020 | 34.71 | 35.25 | 33.88 | 34.70 | 34.29 | 9,634,500 |
| Sep 10, 2020 | 35.70 | 35.70 | 34.51 | 34.67 | 34.26 | 7,892,700 |
| Sep 09, 2020 | 36.09 | 36.27 | 35.23 | 35.35 | 34.93 | 9,506,300 |
| Sep 08, 2020 | 36.90 | 37.22 | 36.03 | 36.10 | 35.68 | 8,261,200 |
| Sep 04, 2020 | 37.12 | 37.54 | 36.55 | 36.89 | 36.46 | 6,994,400 |
| Sep 03, 2020 | 37.27 | 38.33 | 36.74 | 37.09 | 36.65 | 8,278,000 |
| Sep 02, 2020 | 36.90 | 37.57 | 36.68 | 37.17 | 36.73 | 7,672,400 |
| Sep 01, 2020 | 37.89 | 37.96 | 36.50 | 36.76 | 36.33 | 10,735,700 |
| Aug 31, 2020 | 38.61 | 38.71 | 38.00 | 38.02 | 37.57 | 7,940,100 |
| Aug 28, 2020 | 39.36 | 39.40 | 38.63 | 38.76 | 38.30 | 6,035,600 |
| Aug 27, 2020 | 38.65 | 39.45 | 38.46 | 39.34 | 38.88 | 6,072,300 |
| Aug 26, 2020 | 39.19 | 39.38 | 38.36 | 38.67 | 38.22 | 7,776,600 |
| Aug 25, 2020 | 39.94 | 40.10 | 39.13 | 39.50 | 39.04 | 5,564,700 |
| Aug 24, 2020 | 39.62 | 40.19 | 38.99 | 39.74 | 39.27 | 5,500,900 |
| Aug 21, 2020 | 39.53 | 39.92 | 39.30 | 39.46 | 39.00 | 5,629,500 |
| Aug 20, 2020 | 40.00 | 40.14 | 39.61 | 39.71 | 39.24 | 3,645,100 |
| Aug 19, 2020 | 40.77 | 40.89 | 40.13 | 40.25 | 39.78 | 4,973,200 |
| Aug 18, 2020 | 40.65 | 41.54 | 40.44 | 40.76 | 40.28 | 4,835,900 |
| Aug 18, 2020 | 0.468 Dividend | |||||
| Aug 17, 2020 | 41.91 | 41.97 | 40.81 | 41.18 | 40.23 | 5,275,600 |
| Aug 14, 2020 | 40.80 | 41.95 | 40.78 | 41.91 | 40.95 | 5,687,300 |
| Aug 13, 2020 | 41.33 | 41.61 | 40.82 | 41.00 | 40.06 | 5,690,000 |
| Aug 12, 2020 | 42.30 | 42.64 | 41.57 | 41.82 | 40.86 | 4,930,100 |
| Aug 11, 2020 | 43.38 | 44.05 | 41.72 | 41.85 | 40.89 | 6,482,600 |
| Aug 10, 2020 | 41.63 | 42.90 | 41.52 | 42.86 | 41.88 | 4,891,800 |
| Aug 07, 2020 | 40.67 | 41.61 | 40.52 | 41.52 | 40.57 | 4,538,300 |
| Aug 06, 2020 | 40.83 | 41.49 | 40.65 | 40.89 | 39.95 | 4,699,200 |
| Aug 05, 2020 | 40.85 | 41.40 | 40.58 | 40.81 | 39.87 | 6,860,000 |
| Aug 04, 2020 | 40.84 | 41.07 | 40.48 | 40.93 | 39.99 | 5,778,500 |
| Aug 03, 2020 | 40.58 | 41.18 | 39.95 | 41.08 | 40.14 | 4,909,800 |
| Jul 31, 2020 | 40.25 | 40.89 | 40.08 | 40.71 | 39.77 | 11,718,100 |
| Jul 30, 2020 | 40.55 | 40.85 | 39.99 | 40.64 | 39.71 | 4,505,600 |
| Jul 29, 2020 | 40.83 | 41.26 | 40.11 | 41.16 | 40.21 | 4,971,300 |
| Jul 28, 2020 | 39.93 | 41.01 | 39.84 | 40.68 | 39.75 | 5,540,500 |
| Jul 27, 2020 | 40.61 | 40.95 | 39.23 | 39.84 | 38.92 | 7,974,700 |
| Jul 24, 2020 | 40.37 | 41.29 | 40.30 | 40.51 | 39.58 | 3,987,800 |
| Jul 23, 2020 | 40.90 | 40.98 | 40.03 | 40.34 | 39.41 | 4,704,000 |
| Jul 22, 2020 | 40.40 | 40.72 | 40.00 | 40.69 | 39.76 | 4,288,500 |
| Jul 21, 2020 | 40.50 | 41.51 | 40.25 | 40.41 | 39.48 | 6,694,200 |
| Jul 20, 2020 | 41.19 | 41.19 | 40.22 | 40.46 | 39.53 | 4,063,100 |
| Jul 17, 2020 | 41.59 | 41.89 | 41.31 | 41.42 | 40.47 | 3,740,700 |
| Jul 16, 2020 | 40.51 | 41.69 | 40.38 | 41.35 | 40.40 | 4,382,700 |
| Jul 15, 2020 | 40.44 | 40.97 | 39.93 | 40.68 | 39.75 | 6,139,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
