WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201951.7851.8451.1651.7751.774,295,500
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
Feb 22, 201970.4370.6069.8270.4369.844,928,700
Feb 21, 201971.6271.7070.2670.4769.884,482,200
Feb 20, 201972.9873.2671.5471.8071.207,882,400
Feb 19, 201973.4974.9473.4074.4373.816,374,600
Feb 15, 201972.9173.8372.6673.4372.814,670,400
Feb 14, 201971.6872.4571.2972.1171.513,855,100
Feb 14, 20190.44 Dividend
Feb 13, 201971.8572.7171.7572.4371.393,856,900
Feb 12, 201971.1671.9870.7071.5670.533,980,000
Feb 11, 201970.2570.5470.0370.4769.453,482,300
Feb 08, 201970.8070.9069.5370.1269.114,139,400
Feb 07, 201971.1571.3770.3871.2070.174,631,200
Feb 06, 201971.0071.7170.8871.4770.444,336,400
Feb 05, 201971.3871.7370.8371.3170.287,128,600
Feb 04, 201971.8371.8870.9071.4670.435,444,300
Feb 01, 201972.3872.5571.5371.8870.844,642,500
Jan 31, 201971.5072.5971.5072.2671.228,390,800
Jan 30, 201971.4172.0371.1871.6170.584,122,100
Jan 29, 201971.5571.8070.8871.5070.473,367,100
Jan 28, 201971.3771.6770.4771.5870.554,088,300
Jan 25, 201971.9172.4271.5871.8970.855,221,800
Jan 24, 201971.7371.8070.8671.3270.294,153,200
Jan 23, 201972.1072.4071.0171.7170.684,187,700
Jan 22, 201972.1272.3271.1071.5970.565,578,200
Jan 18, 201972.4272.8871.9672.4371.395,539,900
Jan 17, 201971.3472.2771.2971.9970.953,625,500
Jan 16, 201972.0172.5971.8472.0070.963,785,200
Jan 15, 201970.9771.9870.8071.7970.764,260,000
Jan 14, 201971.4071.5070.3570.6569.635,997,700
Jan 11, 201972.6072.6271.1371.7170.685,684,700
Jan 10, 201972.0372.7571.2572.4871.445,130,500
Jan 09, 201971.8272.6571.5372.2371.196,318,000
Jan 08, 201970.5271.6770.1471.3770.346,548,100
Jan 07, 201969.1570.5468.8269.9768.966,192,500
Jan 04, 201968.4370.1468.0069.5768.576,868,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...