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
Jul 16, 2019	56.08	56.15	55.69	55.81	55.81	3,661,100
Jul 15, 2019	55.96	56.16	55.74	55.89	55.89	3,581,100
Jul 12, 2019	56.25	56.26	55.56	55.74	55.74	3,826,100
Jul 11, 2019	56.56	56.95	55.29	55.62	55.62	7,161,300
Jul 10, 2019	55.78	56.15	55.40	55.57	55.57	5,217,900
Jul 09, 2019	55.35	55.78	55.13	55.50	55.50	3,517,000
Jul 08, 2019	55.17	55.52	54.89	55.43	55.43	3,819,600
Jul 05, 2019	55.11	55.57	54.75	55.19	55.19	4,120,600
Jul 03, 2019	55.07	55.50	54.85	55.19	55.19	3,990,500
Jul 02, 2019	54.70	55.15	54.19	54.96	54.96	5,108,100
Jul 01, 2019	55.36	55.68	54.32	54.65	54.65	5,721,500
Jun 28, 2019	54.47	54.79	53.85	54.67	54.67	10,395,400
Jun 27, 2019	53.70	55.19	53.50	54.52	54.52	12,144,500
Jun 26, 2019	53.06	53.12	52.29	52.38	52.38	5,951,100
Jun 25, 2019	51.85	53.48	51.46	52.95	52.95	8,535,100
Jun 24, 2019	52.35	52.59	51.78	51.95	51.95	6,725,500
Jun 21, 2019	52.77	53.35	52.43	52.45	52.45	13,972,800
Jun 20, 2019	52.93	53.51	52.51	52.88	52.88	6,157,600
Jun 19, 2019	52.99	53.26	52.51	52.90	52.90	4,959,100
Jun 18, 2019	53.28	53.93	52.67	52.80	52.80	5,977,900
Jun 17, 2019	52.57	53.16	52.13	52.81	52.81	4,108,700
Jun 14, 2019	52.87	53.05	52.13	52.57	52.57	3,246,300
Jun 13, 2019	52.40	53.02	52.30	52.89	52.89	3,329,000
Jun 12, 2019	52.95	52.95	51.65	52.12	52.12	4,213,200
Jun 11, 2019	52.61	53.26	52.56	52.88	52.88	4,503,900
Jun 10, 2019	52.10	52.69	51.87	52.29	52.29	3,673,800
Jun 07, 2019	51.24	52.10	50.80	51.97	51.97	4,217,700
Jun 06, 2019	50.92	51.16	50.38	50.98	50.98	3,418,200
Jun 05, 2019	51.83	51.87	50.50	50.80	50.80	4,507,500
Jun 04, 2019	50.50	51.63	50.35	51.50	51.50	5,978,000
Jun 03, 2019	49.52	50.65	49.52	49.91	49.91	6,024,200
May 31, 2019	50.29	50.31	49.31	49.34	49.34	6,568,200
May 30, 2019	51.23	51.29	50.20	50.55	50.55	3,844,400
May 29, 2019	51.57	51.60	50.79	51.13	51.13	4,208,800
May 28, 2019	51.84	52.28	51.63	51.72	51.72	6,457,800
May 24, 2019	51.78	51.84	51.16	51.77	51.77	4,296,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...