WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201956.0856.1555.6955.8155.813,661,100
Jul 15, 201955.9656.1655.7455.8955.893,581,100
Jul 12, 201956.2556.2655.5655.7455.743,826,100
Jul 11, 201956.5656.9555.2955.6255.627,161,300
Jul 10, 201955.7856.1555.4055.5755.575,217,900
Jul 09, 201955.3555.7855.1355.5055.503,517,000
Jul 08, 201955.1755.5254.8955.4355.433,819,600
Jul 05, 201955.1155.5754.7555.1955.194,120,600
Jul 03, 201955.0755.5054.8555.1955.193,990,500
Jul 02, 201954.7055.1554.1954.9654.965,108,100
Jul 01, 201955.3655.6854.3254.6554.655,721,500
Jun 28, 201954.4754.7953.8554.6754.6710,395,400
Jun 27, 201953.7055.1953.5054.5254.5212,144,500
Jun 26, 201953.0653.1252.2952.3852.385,951,100
Jun 25, 201951.8553.4851.4652.9552.958,535,100
Jun 24, 201952.3552.5951.7851.9551.956,725,500
Jun 21, 201952.7753.3552.4352.4552.4513,972,800
Jun 20, 201952.9353.5152.5152.8852.886,157,600
Jun 19, 201952.9953.2652.5152.9052.904,959,100
Jun 18, 201953.2853.9352.6752.8052.805,977,900
Jun 17, 201952.5753.1652.1352.8152.814,108,700
Jun 14, 201952.8753.0552.1352.5752.573,246,300
Jun 13, 201952.4053.0252.3052.8952.893,329,000
Jun 12, 201952.9552.9551.6552.1252.124,213,200
Jun 11, 201952.6153.2652.5652.8852.884,503,900
Jun 10, 201952.1052.6951.8752.2952.293,673,800
Jun 07, 201951.2452.1050.8051.9751.974,217,700
Jun 06, 201950.9251.1650.3850.9850.983,418,200
Jun 05, 201951.8351.8750.5050.8050.804,507,500
Jun 04, 201950.5051.6350.3551.5051.505,978,000
Jun 03, 201949.5250.6549.5249.9149.916,024,200
May 31, 201950.2950.3149.3149.3449.346,568,200
May 30, 201951.2351.2950.2050.5550.553,844,400
May 29, 201951.5751.6050.7951.1351.134,208,800
May 28, 201951.8452.2851.6351.7251.726,457,800
May 24, 201951.7851.8451.1651.7751.774,296,000
May 23, 201952.4952.5051.3651.6151.615,041,400
May 22, 201952.7753.0152.3952.9452.943,372,200
May 21, 201952.4052.8552.1752.7652.764,267,700
May 20, 201952.0352.7251.8752.2652.264,641,700
May 17, 201952.2352.8451.9352.2752.274,812,300
May 17, 20190.44 Dividend
May 16, 201953.0053.4452.3152.5052.064,722,300
May 15, 201952.2352.9651.7952.7452.304,570,200
May 14, 201952.2353.0952.0552.5852.145,458,500
May 13, 201952.9453.0951.9652.1251.685,670,200
May 10, 201953.4853.6052.5253.4252.975,039,100
May 09, 201953.2453.8152.6753.5653.114,661,200
May 08, 201952.9553.8552.3953.5053.055,347,400
May 07, 201953.5053.8752.6752.9452.506,446,200
May 06, 201953.7254.1053.1453.9253.475,520,900
May 03, 201954.1854.3353.8454.0853.635,517,000
May 02, 201953.8153.9052.9853.7953.345,301,800
May 01, 201953.5754.1053.5053.6853.235,954,200
Apr 30, 201953.6753.8753.0453.5753.128,175,400
Apr 29, 201952.9253.7152.7853.5653.115,095,200
Apr 26, 201952.7252.9652.2552.8552.417,253,700
Apr 25, 201953.3453.4252.6452.6852.246,641,200
Apr 24, 201953.1953.9953.1953.4753.025,997,200
Apr 23, 201954.3154.3553.1753.2252.778,327,000
Apr 22, 201954.5954.9254.0854.1053.655,445,800
Apr 18, 201955.2255.3854.5854.6354.177,991,300
Apr 17, 201955.0055.2554.0855.1454.6810,103,100
Apr 16, 201954.5754.9653.9754.8454.387,912,100
Apr 15, 201953.5754.4653.5754.2453.795,963,500
Apr 12, 201953.7854.0053.4053.4553.007,298,800
Apr 11, 201954.5954.8053.3253.4452.998,194,100
Apr 10, 201954.5154.7354.3654.5154.055,483,200
Apr 09, 201954.7855.0354.3654.5054.048,987,700
Apr 08, 201954.7255.4054.5055.0654.607,121,000
Apr 05, 201954.3655.2254.3054.6954.2310,509,500
Apr 04, 201954.8155.0053.8554.1553.7014,150,500
Apr 03, 201955.5455.7054.4854.8454.3817,901,900
Apr 02, 201955.8456.4455.0055.3654.9036,877,800
Apr 01, 201963.5564.1163.1463.4962.966,328,600
Mar 29, 201962.7563.7662.6463.2762.744,993,100
Mar 28, 201962.3463.4562.2962.5161.995,768,300
Mar 27, 201961.7062.3161.1462.2361.715,180,900
Mar 26, 201961.8662.7761.6261.9261.405,582,400
Mar 25, 201962.3362.4061.3561.6961.174,567,200
Mar 22, 201963.6363.9462.3962.4161.894,855,400
Mar 21, 201962.7063.8162.4463.6063.073,795,200
Mar 20, 201963.6363.7962.5262.7962.265,171,700
Mar 19, 201963.4564.1863.2963.7763.245,880,900
Mar 18, 201962.7163.0962.3163.0862.555,296,800
Mar 15, 201961.9662.6961.7162.6362.119,773,500
Mar 14, 201962.0362.3761.4761.8261.305,792,300
Mar 13, 201961.4061.9761.0261.9061.385,720,000
Mar 12, 201960.9761.2360.6861.0060.495,638,400
Mar 11, 201960.1961.0959.8460.6860.175,638,000
Mar 08, 201959.8760.8259.3359.9059.409,909,500
Mar 07, 201960.9761.1659.5759.7959.299,694,400
Mar 06, 201963.5263.7560.8961.1060.5915,392,500
Mar 05, 201964.8665.0562.9763.4062.8711,956,100
Mar 04, 201966.9667.0064.2964.7464.2010,870,500
Mar 01, 201970.8571.1866.0866.6166.0510,298,900
Feb 28, 201971.4171.8870.9771.1970.597,775,000
Feb 27, 201971.0971.5970.8971.3770.773,959,900
Feb 26, 201971.5171.7270.8871.4870.883,498,700
Feb 25, 201970.9371.6670.7471.3170.714,308,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...