WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201954.3955.9454.2655.0055.0010,823,700
Sep 19, 201954.6455.0454.4454.5754.574,365,100
Sep 18, 201954.6454.7353.9254.4154.413,903,800
Sep 17, 201955.3455.3454.2254.8454.844,841,900
Sep 16, 201955.3555.7055.0655.3455.343,660,800
Sep 13, 201955.9556.4455.3055.9955.993,872,200
Sep 12, 201958.0058.0055.2655.5655.566,771,700
Sep 11, 201957.3458.1056.8358.0658.066,992,300
Sep 10, 201955.5757.0055.4656.8856.886,930,900
Sep 09, 201952.6555.7052.6555.5955.599,416,400
Sep 06, 201952.6752.8052.1552.5652.562,565,600
Sep 05, 201951.8052.7751.8052.3352.333,807,100
Sep 04, 201950.7351.6250.7351.4351.434,680,000
Sep 03, 201951.2551.3250.0450.4350.433,975,100
Aug 30, 201950.6851.1950.4551.1951.195,194,900
Aug 29, 201950.3450.8250.2250.4050.403,271,100
Aug 28, 201949.2649.9949.0349.9549.952,610,200
Aug 27, 201950.4450.5249.3549.4549.455,049,500
Aug 26, 201949.9850.1349.5650.0450.043,645,400
Aug 23, 201950.5451.0249.1449.3249.325,945,400
Aug 22, 201951.1551.4050.6750.9550.953,772,700
Aug 21, 201951.0451.6750.7850.9050.902,962,100
Aug 20, 201951.2151.5350.6350.6750.673,312,000
Aug 19, 201950.6351.4450.6151.1651.165,127,600
Aug 19, 20190.458 Dividend
Aug 16, 201949.6350.7449.5050.4850.024,333,800
Aug 15, 201950.8050.8149.1249.2948.846,285,300
Aug 14, 201952.4452.4450.3650.4149.956,193,600
Aug 13, 201951.9453.9051.5153.0752.595,257,300
Aug 12, 201952.7852.8951.6852.0051.533,729,300
Aug 09, 201952.8253.0552.3352.7952.312,915,900
Aug 08, 201952.6653.0352.3553.0252.543,400,300
Aug 07, 201951.0452.6150.0952.4852.006,258,400
Aug 06, 201952.0052.2550.7951.4550.986,742,300
Aug 05, 201953.4753.5951.6651.8751.406,751,700
Aug 02, 201954.1954.3553.0753.6853.194,524,000
Aug 01, 201954.6055.7753.9054.0753.585,920,900
Jul 31, 201955.2855.4553.7954.4954.006,642,200
Jul 30, 201954.9955.6554.6155.4054.902,774,000
Jul 29, 201955.0955.5454.9755.1254.622,793,100
Jul 26, 201954.8655.1454.5855.0554.553,009,300
Jul 25, 201955.2055.2554.5054.7654.263,071,700
Jul 24, 201954.6455.2154.2655.2054.704,000,500
Jul 23, 201954.1454.8853.7454.6554.154,583,100
Jul 22, 201954.6654.6653.6653.9453.453,944,900
Jul 19, 201954.8655.1154.3754.4453.953,639,600
Jul 18, 201954.3054.9653.8254.8254.324,249,200
Jul 17, 201955.6955.8054.2654.5254.035,185,600
Jul 16, 201956.0856.1555.6955.8155.303,661,100
Jul 15, 201955.9656.1655.7455.8955.383,581,100
Jul 12, 201956.2556.2655.5655.7455.233,826,100
Jul 11, 201956.5656.9555.2955.6255.127,161,300
Jul 10, 201955.7856.1555.4055.5755.075,217,900
Jul 09, 201955.3555.7855.1355.5055.003,517,000
Jul 08, 201955.1755.5254.8955.4354.933,819,600
Jul 05, 201955.1155.5754.7555.1954.694,120,600
Jul 03, 201955.0755.5054.8555.1954.693,990,500
Jul 02, 201954.7055.1554.1954.9654.465,108,100
Jul 01, 201955.3655.6854.3254.6554.155,721,500
Jun 28, 201954.4754.7953.8554.6754.1710,395,400
Jun 27, 201953.7055.1953.5054.5254.0312,144,500
Jun 26, 201953.0653.1252.2952.3851.905,951,100
Jun 25, 201951.8553.4851.4652.9552.478,535,100
Jun 24, 201952.3552.5951.7851.9551.486,725,500
Jun 21, 201952.7753.3552.4352.4551.9713,972,800
Jun 20, 201952.9353.5152.5152.8852.406,157,600
Jun 19, 201952.9953.2652.5152.9052.424,959,100
Jun 18, 201953.2853.9352.6752.8052.325,977,900
Jun 17, 201952.5753.1652.1352.8152.334,108,700
Jun 14, 201952.8753.0552.1352.5752.093,246,300
Jun 13, 201952.4053.0252.3052.8952.413,329,000
Jun 12, 201952.9552.9551.6552.1251.654,213,200
Jun 11, 201952.6153.2652.5652.8852.404,503,900
Jun 10, 201952.1052.6951.8752.2951.823,673,800
Jun 07, 201951.2452.1050.8051.9751.504,217,700
Jun 06, 201950.9251.1650.3850.9850.523,418,200
Jun 05, 201951.8351.8750.5050.8050.344,507,500
Jun 04, 201950.5051.6350.3551.5051.035,978,000
Jun 03, 201949.5250.6549.5249.9149.466,024,200
May 31, 201950.2950.3149.3149.3448.896,568,200
May 30, 201951.2351.2950.2050.5550.093,844,400
May 29, 201951.5751.6050.7951.1350.674,208,800
May 28, 201951.8452.2851.6351.7251.256,457,800
May 24, 201951.7851.8451.1651.7751.304,296,000
May 23, 201952.4952.5051.3651.6151.145,041,400
May 22, 201952.7753.0152.3952.9452.463,372,200
May 21, 201952.4052.8552.1752.7652.284,267,700
May 20, 201952.0352.7251.8752.2651.794,641,700
May 17, 201952.2352.8451.9352.2751.804,812,300
May 17, 20190.44 Dividend
May 16, 201953.0053.4452.3152.5051.594,722,300
May 15, 201952.2352.9651.7952.7451.824,570,200
May 14, 201952.2353.0952.0552.5851.675,458,500
May 13, 201952.9453.0951.9652.1251.215,670,200
May 10, 201953.4853.6052.5253.4252.495,039,100
May 09, 201953.2453.8152.6753.5652.634,661,200
May 08, 201952.9553.8552.3953.5052.575,347,400
May 07, 201953.5053.8752.6752.9452.026,446,200
May 06, 201953.7254.1053.1453.9252.985,520,900
May 03, 201954.1854.3353.8454.0853.145,517,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...