Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.65+0.76 (+1.86%)
At close: 04:00PM EDT
41.60 -0.05 (-0.12%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202241.2941.9741.0841.6541.658,093,700
Jun 23, 202240.8941.4840.3940.8940.896,354,100
Jun 22, 202239.6840.8139.6840.4540.456,332,700
Jun 21, 202239.6140.3339.1740.1040.105,493,200
Jun 17, 202239.5440.5939.2739.3239.3211,969,500
Jun 16, 202240.3540.3539.1439.6739.677,784,900
Jun 15, 202240.5341.2440.1540.7340.736,439,100
Jun 14, 202240.5440.7439.7740.2040.206,428,900
Jun 13, 202240.8641.2240.1040.2840.286,696,700
Jun 10, 202241.3441.9241.0841.5441.546,056,600
Jun 09, 202242.4042.7141.6941.7241.725,207,300
Jun 08, 202242.8543.0742.3942.6042.603,291,000
Jun 07, 202242.8743.1142.3043.0043.004,087,000
Jun 06, 202243.3843.9343.1443.3943.393,611,400
Jun 03, 202243.5143.7942.9343.1443.144,011,900
Jun 02, 202243.3843.5042.1743.4343.434,860,000
Jun 01, 202243.9043.9942.7943.2643.264,691,000
May 31, 202243.4844.2743.0543.8343.838,192,000
May 27, 202243.1643.7542.9543.7143.714,928,600
May 26, 202242.9343.5142.8643.0443.047,261,800
May 25, 202242.0542.7241.7242.4642.465,544,100
May 24, 202241.9842.1641.2842.0842.085,290,600
May 23, 202241.3542.4041.2842.1542.156,888,700
May 20, 202240.8541.0539.7240.9640.967,370,400
May 19, 202240.5641.0539.7640.6140.618,323,600
May 19, 20220.478 Dividend
May 18, 202244.1944.2441.0241.1740.6915,164,100
May 17, 202244.2544.9643.6944.9444.427,089,800
May 16, 202243.6844.5043.1644.1543.644,919,200
May 13, 202243.5043.7142.9743.5543.045,781,800
May 12, 202243.3543.5742.4643.1642.666,545,700
May 11, 202243.5144.2943.2243.3542.856,218,400
May 10, 202244.4244.7242.8643.3142.818,095,900
May 09, 202243.8744.5443.5543.8543.348,900,400
May 06, 202243.5845.3043.5043.9943.4810,631,800
May 05, 202244.2844.3543.3843.7843.277,885,000
May 04, 202242.9544.5742.3244.4643.949,181,800
May 03, 202242.7943.2942.4042.9442.446,968,800
May 02, 202242.6342.9941.8042.5242.037,691,500
Apr 29, 202244.4844.6242.3442.4041.9111,835,500
Apr 28, 202244.4844.9044.1144.5344.016,055,500
Apr 27, 202244.9245.0443.8944.2343.726,936,900
Apr 26, 202245.1045.9144.8644.8744.356,051,100
Apr 25, 202245.2245.5044.1745.3944.866,572,700
Apr 22, 202246.6246.8045.5045.5445.015,956,500
Apr 21, 202246.7247.2846.2346.8146.277,106,000
Apr 20, 202245.8646.7545.7946.5446.005,661,600
Apr 19, 202244.6945.6644.6645.6045.075,328,200
Apr 18, 202244.7144.9744.3144.5043.983,679,100
Apr 14, 202244.6645.4344.6244.8144.295,289,700
Apr 13, 202244.4247.1144.0644.6044.0812,014,100
Apr 12, 202244.5444.9744.0544.2343.725,168,200
Apr 11, 202245.4946.2744.3444.4343.917,698,500
Apr 08, 202245.1845.8044.7545.4244.896,164,900
Apr 07, 202244.4345.2143.7045.1144.599,526,400
Apr 06, 202243.2244.7643.0644.3143.8010,504,500
Apr 05, 202243.0243.7543.0243.4942.997,911,800
Apr 04, 202243.8444.0542.9043.4042.909,752,600
Apr 01, 202244.5444.7743.1843.8643.3515,009,400
Mar 31, 202245.2945.7444.1744.7744.2523,284,700
Mar 30, 202247.8248.4847.2947.4646.918,034,400
Mar 29, 202247.5947.8447.0747.8247.265,122,900
Mar 28, 202247.0047.3646.6547.1946.644,496,800
Mar 25, 202247.0347.7846.9147.1246.574,694,200
Mar 24, 202246.8747.3546.3147.0246.475,413,600
Mar 23, 202247.2847.6046.3146.7446.207,986,700
Mar 22, 202247.7848.1747.0147.4346.887,009,800
Mar 21, 202247.4348.6247.0947.3846.835,642,400
Mar 18, 202247.3547.4546.4747.3646.8111,369,500
Mar 17, 202246.9547.8246.7347.4846.935,736,100
Mar 16, 202248.2748.4146.6747.3846.837,484,100
Mar 15, 202248.0848.4347.6348.1747.613,850,000
Mar 14, 202247.8448.4647.1247.9147.355,277,600
Mar 11, 202248.4248.9747.3847.4446.895,738,000
Mar 10, 202247.6548.2047.1048.0747.514,999,800
Mar 09, 202248.5148.8347.6348.1247.565,408,400
Mar 08, 202247.2048.7547.1447.4746.925,710,100
Mar 07, 202247.4448.4746.9546.9946.446,674,400
Mar 04, 202246.1147.7946.0547.7247.179,597,600
Mar 03, 202246.7647.0146.1946.7246.187,234,300
Mar 02, 202245.2646.2744.9246.1545.616,247,200
Mar 01, 202245.9146.0844.5945.0144.495,292,000
Feb 28, 202245.6046.4045.3446.0945.557,033,000
Feb 25, 202245.4046.4545.3746.2045.665,700,000
Feb 24, 202245.0145.4443.9345.2744.748,433,700
Feb 23, 202245.9846.1845.3945.4644.935,040,400
Feb 22, 202246.8246.8845.5445.7945.267,622,900
Feb 18, 202246.6347.3746.2446.6146.074,599,100
Feb 17, 202247.2047.3246.7246.8146.274,414,800
Feb 17, 20220.478 Dividend
Feb 16, 202248.1148.6547.5247.8846.854,655,400
Feb 15, 202247.6448.4647.6448.3047.265,060,800
Feb 14, 202248.9949.0246.8247.3646.346,819,700
Feb 11, 202249.3449.9848.4148.7047.657,927,400
Feb 10, 202249.7749.9149.0349.2248.167,382,600
Feb 09, 202249.8150.1949.4049.9948.9210,266,500
Feb 08, 202249.0249.9248.7749.7948.727,479,600
Feb 07, 202248.8649.4648.3449.0948.045,010,200
Feb 04, 202249.1849.4048.1748.6047.566,438,200
Feb 03, 202250.5550.9749.3949.5048.445,413,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement