Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.65

+0.76

(+1.86%)

At close: 04:00PM EDT

41.60

-0.05

(-0.12%)

After hours:

07:58PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	41.29	41.97	41.08	41.65	41.65	8,093,700
Jun 23, 2022	40.89	41.48	40.39	40.89	40.89	6,354,100
Jun 22, 2022	39.68	40.81	39.68	40.45	40.45	6,332,700
Jun 21, 2022	39.61	40.33	39.17	40.10	40.10	5,493,200
Jun 17, 2022	39.54	40.59	39.27	39.32	39.32	11,969,500
Jun 16, 2022	40.35	40.35	39.14	39.67	39.67	7,784,900
Jun 15, 2022	40.53	41.24	40.15	40.73	40.73	6,439,100
Jun 14, 2022	40.54	40.74	39.77	40.20	40.20	6,428,900
Jun 13, 2022	40.86	41.22	40.10	40.28	40.28	6,696,700
Jun 10, 2022	41.34	41.92	41.08	41.54	41.54	6,056,600
Jun 09, 2022	42.40	42.71	41.69	41.72	41.72	5,207,300
Jun 08, 2022	42.85	43.07	42.39	42.60	42.60	3,291,000
Jun 07, 2022	42.87	43.11	42.30	43.00	43.00	4,087,000
Jun 06, 2022	43.38	43.93	43.14	43.39	43.39	3,611,400
Jun 03, 2022	43.51	43.79	42.93	43.14	43.14	4,011,900
Jun 02, 2022	43.38	43.50	42.17	43.43	43.43	4,860,000
Jun 01, 2022	43.90	43.99	42.79	43.26	43.26	4,691,000
May 31, 2022	43.48	44.27	43.05	43.83	43.83	8,192,000
May 27, 2022	43.16	43.75	42.95	43.71	43.71	4,928,600
May 26, 2022	42.93	43.51	42.86	43.04	43.04	7,261,800
May 25, 2022	42.05	42.72	41.72	42.46	42.46	5,544,100
May 24, 2022	41.98	42.16	41.28	42.08	42.08	5,290,600
May 23, 2022	41.35	42.40	41.28	42.15	42.15	6,888,700
May 20, 2022	40.85	41.05	39.72	40.96	40.96	7,370,400
May 19, 2022	40.56	41.05	39.76	40.61	40.61	8,323,600
May 19, 2022	0.478 Dividend
May 18, 2022	44.19	44.24	41.02	41.17	40.69	15,164,100
May 17, 2022	44.25	44.96	43.69	44.94	44.42	7,089,800
May 16, 2022	43.68	44.50	43.16	44.15	43.64	4,919,200
May 13, 2022	43.50	43.71	42.97	43.55	43.04	5,781,800
May 12, 2022	43.35	43.57	42.46	43.16	42.66	6,545,700
May 11, 2022	43.51	44.29	43.22	43.35	42.85	6,218,400
May 10, 2022	44.42	44.72	42.86	43.31	42.81	8,095,900
May 09, 2022	43.87	44.54	43.55	43.85	43.34	8,900,400
May 06, 2022	43.58	45.30	43.50	43.99	43.48	10,631,800
May 05, 2022	44.28	44.35	43.38	43.78	43.27	7,885,000
May 04, 2022	42.95	44.57	42.32	44.46	43.94	9,181,800
May 03, 2022	42.79	43.29	42.40	42.94	42.44	6,968,800
May 02, 2022	42.63	42.99	41.80	42.52	42.03	7,691,500
Apr 29, 2022	44.48	44.62	42.34	42.40	41.91	11,835,500
Apr 28, 2022	44.48	44.90	44.11	44.53	44.01	6,055,500
Apr 27, 2022	44.92	45.04	43.89	44.23	43.72	6,936,900
Apr 26, 2022	45.10	45.91	44.86	44.87	44.35	6,051,100
Apr 25, 2022	45.22	45.50	44.17	45.39	44.86	6,572,700
Apr 22, 2022	46.62	46.80	45.50	45.54	45.01	5,956,500
Apr 21, 2022	46.72	47.28	46.23	46.81	46.27	7,106,000
Apr 20, 2022	45.86	46.75	45.79	46.54	46.00	5,661,600
Apr 19, 2022	44.69	45.66	44.66	45.60	45.07	5,328,200
Apr 18, 2022	44.71	44.97	44.31	44.50	43.98	3,679,100
Apr 14, 2022	44.66	45.43	44.62	44.81	44.29	5,289,700
Apr 13, 2022	44.42	47.11	44.06	44.60	44.08	12,014,100
Apr 12, 2022	44.54	44.97	44.05	44.23	43.72	5,168,200
Apr 11, 2022	45.49	46.27	44.34	44.43	43.91	7,698,500
Apr 08, 2022	45.18	45.80	44.75	45.42	44.89	6,164,900
Apr 07, 2022	44.43	45.21	43.70	45.11	44.59	9,526,400
Apr 06, 2022	43.22	44.76	43.06	44.31	43.80	10,504,500
Apr 05, 2022	43.02	43.75	43.02	43.49	42.99	7,911,800
Apr 04, 2022	43.84	44.05	42.90	43.40	42.90	9,752,600
Apr 01, 2022	44.54	44.77	43.18	43.86	43.35	15,009,400
Mar 31, 2022	45.29	45.74	44.17	44.77	44.25	23,284,700
Mar 30, 2022	47.82	48.48	47.29	47.46	46.91	8,034,400
Mar 29, 2022	47.59	47.84	47.07	47.82	47.26	5,122,900
Mar 28, 2022	47.00	47.36	46.65	47.19	46.64	4,496,800
Mar 25, 2022	47.03	47.78	46.91	47.12	46.57	4,694,200
Mar 24, 2022	46.87	47.35	46.31	47.02	46.47	5,413,600
Mar 23, 2022	47.28	47.60	46.31	46.74	46.20	7,986,700
Mar 22, 2022	47.78	48.17	47.01	47.43	46.88	7,009,800
Mar 21, 2022	47.43	48.62	47.09	47.38	46.83	5,642,400
Mar 18, 2022	47.35	47.45	46.47	47.36	46.81	11,369,500
Mar 17, 2022	46.95	47.82	46.73	47.48	46.93	5,736,100
Mar 16, 2022	48.27	48.41	46.67	47.38	46.83	7,484,100
Mar 15, 2022	48.08	48.43	47.63	48.17	47.61	3,850,000
Mar 14, 2022	47.84	48.46	47.12	47.91	47.35	5,277,600
Mar 11, 2022	48.42	48.97	47.38	47.44	46.89	5,738,000
Mar 10, 2022	47.65	48.20	47.10	48.07	47.51	4,999,800
Mar 09, 2022	48.51	48.83	47.63	48.12	47.56	5,408,400
Mar 08, 2022	47.20	48.75	47.14	47.47	46.92	5,710,100
Mar 07, 2022	47.44	48.47	46.95	46.99	46.44	6,674,400
Mar 04, 2022	46.11	47.79	46.05	47.72	47.17	9,597,600
Mar 03, 2022	46.76	47.01	46.19	46.72	46.18	7,234,300
Mar 02, 2022	45.26	46.27	44.92	46.15	45.61	6,247,200
Mar 01, 2022	45.91	46.08	44.59	45.01	44.49	5,292,000
Feb 28, 2022	45.60	46.40	45.34	46.09	45.55	7,033,000
Feb 25, 2022	45.40	46.45	45.37	46.20	45.66	5,700,000
Feb 24, 2022	45.01	45.44	43.93	45.27	44.74	8,433,700
Feb 23, 2022	45.98	46.18	45.39	45.46	44.93	5,040,400
Feb 22, 2022	46.82	46.88	45.54	45.79	45.26	7,622,900
Feb 18, 2022	46.63	47.37	46.24	46.61	46.07	4,599,100
Feb 17, 2022	47.20	47.32	46.72	46.81	46.27	4,414,800
Feb 17, 2022	0.478 Dividend
Feb 16, 2022	48.11	48.65	47.52	47.88	46.85	4,655,400
Feb 15, 2022	47.64	48.46	47.64	48.30	47.26	5,060,800
Feb 14, 2022	48.99	49.02	46.82	47.36	46.34	6,819,700
Feb 11, 2022	49.34	49.98	48.41	48.70	47.65	7,927,400
Feb 10, 2022	49.77	49.91	49.03	49.22	48.16	7,382,600
Feb 09, 2022	49.81	50.19	49.40	49.99	48.92	10,266,500
Feb 08, 2022	49.02	49.92	48.77	49.79	48.72	7,479,600
Feb 07, 2022	48.86	49.46	48.34	49.09	48.04	5,010,200
Feb 04, 2022	49.18	49.40	48.17	48.60	47.56	6,438,200
Feb 03, 2022	50.55	50.97	49.39	49.50	48.44	5,413,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

Walgreens Boots Alliance, Inc. (WBA)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)