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
Jan 28, 2020	52.45	52.84	52.18	52.78	52.78	2,278,469
Jan 27, 2020	51.55	52.59	51.54	52.23	52.23	5,108,500
Jan 24, 2020	53.32	53.37	51.89	52.04	52.04	6,415,400
Jan 23, 2020	53.34	53.60	52.81	53.30	53.30	4,994,000
Jan 22, 2020	53.73	54.04	53.40	53.42	53.42	3,703,800
Jan 21, 2020	54.39	54.39	53.46	53.87	53.87	5,940,600
Jan 17, 2020	54.69	54.79	54.32	54.41	54.41	5,048,300
Jan 16, 2020	54.44	54.63	54.18	54.42	54.42	4,974,700
Jan 15, 2020	54.54	54.70	54.08	54.43	54.43	3,495,600
Jan 14, 2020	54.04	54.71	53.82	54.62	54.62	4,466,800
Jan 13, 2020	54.20	54.66	53.98	54.06	54.06	5,517,800
Jan 10, 2020	54.84	54.88	54.06	54.22	54.22	6,688,000
Jan 09, 2020	55.79	56.09	54.62	54.68	54.68	8,469,600
Jan 08, 2020	56.05	56.80	54.91	55.83	55.83	17,431,800
Jan 07, 2020	59.22	59.48	58.62	59.29	59.29	4,365,700
Jan 06, 2020	59.04	59.78	58.48	59.59	59.59	6,003,300
Jan 03, 2020	58.54	59.35	58.18	59.08	59.08	4,892,300
Jan 02, 2020	59.28	59.59	58.70	59.08	59.08	5,700,500
Dec 31, 2019	58.82	59.47	58.81	58.96	58.96	3,305,100
Dec 30, 2019	59.09	59.60	58.81	58.91	58.91	3,264,500
Dec 27, 2019	58.92	59.03	58.38	59.02	59.02	3,647,600
Dec 26, 2019	58.34	59.02	58.30	58.90	58.90	2,736,100
Dec 24, 2019	58.90	58.92	58.28	58.35	58.35	1,475,400
Dec 23, 2019	58.71	59.00	58.42	58.57	58.57	4,813,200
Dec 20, 2019	58.33	58.98	57.76	58.39	58.39	8,433,100
Dec 19, 2019	57.55	58.82	57.34	57.75	57.75	5,198,900
Dec 18, 2019	57.23	57.51	56.93	57.20	57.20	4,906,100
Dec 17, 2019	57.86	58.00	56.76	57.09	57.09	5,417,500
Dec 16, 2019	58.18	58.77	57.78	57.80	57.80	5,461,500
Dec 13, 2019	58.51	58.81	57.69	57.88	57.88	4,356,400
Dec 12, 2019	58.31	59.28	58.14	58.58	58.58	3,139,800
Dec 11, 2019	58.15	58.44	57.76	58.01	58.01	2,951,000
Dec 10, 2019	58.85	58.90	58.25	58.41	58.41	3,400,800
Dec 09, 2019	58.53	59.07	58.31	58.71	58.71	3,953,500
Dec 06, 2019	59.38	59.92	58.59	58.63	58.63	3,477,200
Dec 05, 2019	59.06	59.31	58.47	59.10	59.10	3,814,800
Dec 04, 2019	59.69	59.82	58.65	58.91	58.91	3,765,700
Dec 03, 2019	58.80	59.08	57.73	58.99	58.99	4,816,600
Dec 02, 2019	59.30	59.50	58.46	59.27	59.27	5,695,000
Nov 29, 2019	59.96	59.99	59.45	59.60	59.60	2,177,900
Nov 27, 2019	59.79	60.17	59.25	60.11	60.11	4,033,800
Nov 26, 2019	60.42	60.54	58.94	59.63	59.63	7,656,500
Nov 25, 2019	60.69	61.05	60.56	60.67	60.67	4,656,800
Nov 22, 2019	60.94	61.27	60.41	60.60	60.60	3,506,800
Nov 21, 2019	61.36	61.41	60.46	60.62	60.62	3,963,200
Nov 20, 2019	61.21	61.53	60.68	61.34	61.34	5,933,300
Nov 19, 2019	62.16	62.16	61.10	61.45	61.45	4,199,200
Nov 18, 2019	62.07	62.38	61.71	61.94	61.94	4,575,400
Nov 15, 2019	61.88	62.88	61.81	62.14	62.14	5,317,400
Nov 15, 2019	0.458 Dividend
Nov 14, 2019	62.30	62.66	61.62	61.94	61.48	4,184,100
Nov 13, 2019	62.63	62.82	61.78	62.25	61.79	4,917,100
Nov 12, 2019	62.30	62.85	61.51	62.72	62.26	6,901,800
Nov 11, 2019	62.64	63.24	61.21	62.25	61.79	24,417,800
Nov 08, 2019	58.73	59.48	58.08	59.24	58.80	5,450,100
Nov 07, 2019	59.82	60.80	58.56	58.67	58.24	9,861,700
Nov 06, 2019	61.69	61.70	58.54	59.49	59.05	13,655,100
Nov 05, 2019	59.99	64.50	59.12	61.21	60.76	28,677,900
Nov 04, 2019	57.90	60.00	57.88	59.65	59.21	10,758,500
Nov 01, 2019	55.08	57.71	55.01	57.38	56.96	8,239,000
Oct 31, 2019	55.88	55.88	54.00	54.78	54.37	6,969,900
Oct 30, 2019	56.15	56.58	55.21	55.86	55.45	3,684,400
Oct 29, 2019	55.55	56.81	54.84	56.27	55.85	5,968,900
Oct 28, 2019	56.04	56.45	54.93	55.80	55.39	8,066,800
Oct 25, 2019	54.20	55.57	54.02	55.42	55.01	4,806,500
Oct 24, 2019	54.59	55.26	53.83	54.45	54.05	3,522,400
Oct 23, 2019	53.86	54.69	53.55	54.56	54.16	4,589,600
Oct 22, 2019	54.88	55.51	54.52	55.32	54.91	3,747,900
Oct 21, 2019	55.15	55.50	54.28	54.59	54.19	5,180,800
Oct 18, 2019	56.02	56.17	55.27	55.30	54.89	4,682,400
Oct 17, 2019	54.98	56.10	54.78	55.94	55.53	4,815,200
Oct 16, 2019	54.48	55.20	54.26	54.66	54.26	2,975,000
Oct 15, 2019	53.76	54.85	53.73	54.52	54.12	3,390,100
Oct 14, 2019	53.74	53.96	53.17	53.67	53.27	2,495,600
Oct 11, 2019	53.45	54.60	53.45	53.99	53.59	4,803,400
Oct 10, 2019	52.24	53.27	52.24	52.93	52.54	3,334,200
Oct 09, 2019	52.61	52.73	52.03	52.08	51.69	4,737,200
Oct 08, 2019	52.35	52.75	51.86	52.09	51.70	4,129,700
Oct 07, 2019	52.83	53.12	52.57	52.76	52.37	4,427,000
Oct 04, 2019	52.74	53.06	52.06	52.97	52.58	3,895,400
Oct 03, 2019	52.83	53.05	51.57	52.60	52.21	3,625,100
Oct 02, 2019	54.53	54.62	52.73	52.83	52.44	5,016,000
Oct 01, 2019	55.26	55.87	54.28	54.70	54.30	4,824,700
Sep 30, 2019	54.61	55.51	54.55	55.31	54.90	3,218,300
Sep 27, 2019	54.24	54.96	53.72	54.41	54.01	3,403,100
Sep 26, 2019	54.70	54.82	53.56	54.08	53.68	3,836,300
Sep 25, 2019	53.69	54.56	53.32	54.36	53.96	3,385,400
Sep 24, 2019	54.67	54.76	53.23	53.63	53.23	5,408,600
Sep 23, 2019	54.94	55.09	53.78	54.32	53.92	3,778,300
Sep 20, 2019	54.39	55.94	54.26	55.00	54.59	10,823,700
Sep 19, 2019	54.64	55.04	54.44	54.57	54.17	4,365,100
Sep 18, 2019	54.64	54.73	53.92	54.41	54.01	3,903,800
Sep 17, 2019	55.34	55.34	54.22	54.84	54.43	4,841,900
Sep 16, 2019	55.35	55.70	55.06	55.34	54.93	3,660,800
Sep 13, 2019	55.95	56.44	55.30	55.99	55.58	3,872,200
Sep 12, 2019	58.00	58.00	55.26	55.56	55.15	6,771,700
Sep 11, 2019	57.34	58.10	56.83	58.06	57.63	6,992,300
Sep 10, 2019	55.57	57.00	55.46	56.88	56.46	6,930,900
Sep 09, 2019	52.65	55.70	52.65	55.59	55.18	9,416,400
Sep 06, 2019	52.67	52.80	52.15	52.56	52.17	2,565,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...