WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202052.4552.8452.1852.7852.782,278,469
Jan 27, 202051.5552.5951.5452.2352.235,108,500
Jan 24, 202053.3253.3751.8952.0452.046,415,400
Jan 23, 202053.3453.6052.8153.3053.304,994,000
Jan 22, 202053.7354.0453.4053.4253.423,703,800
Jan 21, 202054.3954.3953.4653.8753.875,940,600
Jan 17, 202054.6954.7954.3254.4154.415,048,300
Jan 16, 202054.4454.6354.1854.4254.424,974,700
Jan 15, 202054.5454.7054.0854.4354.433,495,600
Jan 14, 202054.0454.7153.8254.6254.624,466,800
Jan 13, 202054.2054.6653.9854.0654.065,517,800
Jan 10, 202054.8454.8854.0654.2254.226,688,000
Jan 09, 202055.7956.0954.6254.6854.688,469,600
Jan 08, 202056.0556.8054.9155.8355.8317,431,800
Jan 07, 202059.2259.4858.6259.2959.294,365,700
Jan 06, 202059.0459.7858.4859.5959.596,003,300
Jan 03, 202058.5459.3558.1859.0859.084,892,300
Jan 02, 202059.2859.5958.7059.0859.085,700,500
Dec 31, 201958.8259.4758.8158.9658.963,305,100
Dec 30, 201959.0959.6058.8158.9158.913,264,500
Dec 27, 201958.9259.0358.3859.0259.023,647,600
Dec 26, 201958.3459.0258.3058.9058.902,736,100
Dec 24, 201958.9058.9258.2858.3558.351,475,400
Dec 23, 201958.7159.0058.4258.5758.574,813,200
Dec 20, 201958.3358.9857.7658.3958.398,433,100
Dec 19, 201957.5558.8257.3457.7557.755,198,900
Dec 18, 201957.2357.5156.9357.2057.204,906,100
Dec 17, 201957.8658.0056.7657.0957.095,417,500
Dec 16, 201958.1858.7757.7857.8057.805,461,500
Dec 13, 201958.5158.8157.6957.8857.884,356,400
Dec 12, 201958.3159.2858.1458.5858.583,139,800
Dec 11, 201958.1558.4457.7658.0158.012,951,000
Dec 10, 201958.8558.9058.2558.4158.413,400,800
Dec 09, 201958.5359.0758.3158.7158.713,953,500
Dec 06, 201959.3859.9258.5958.6358.633,477,200
Dec 05, 201959.0659.3158.4759.1059.103,814,800
Dec 04, 201959.6959.8258.6558.9158.913,765,700
Dec 03, 201958.8059.0857.7358.9958.994,816,600
Dec 02, 201959.3059.5058.4659.2759.275,695,000
Nov 29, 201959.9659.9959.4559.6059.602,177,900
Nov 27, 201959.7960.1759.2560.1160.114,033,800
Nov 26, 201960.4260.5458.9459.6359.637,656,500
Nov 25, 201960.6961.0560.5660.6760.674,656,800
Nov 22, 201960.9461.2760.4160.6060.603,506,800
Nov 21, 201961.3661.4160.4660.6260.623,963,200
Nov 20, 201961.2161.5360.6861.3461.345,933,300
Nov 19, 201962.1662.1661.1061.4561.454,199,200
Nov 18, 201962.0762.3861.7161.9461.944,575,400
Nov 15, 201961.8862.8861.8162.1462.145,317,400
Nov 15, 20190.458 Dividend
Nov 14, 201962.3062.6661.6261.9461.484,184,100
Nov 13, 201962.6362.8261.7862.2561.794,917,100
Nov 12, 201962.3062.8561.5162.7262.266,901,800
Nov 11, 201962.6463.2461.2162.2561.7924,417,800
Nov 08, 201958.7359.4858.0859.2458.805,450,100
Nov 07, 201959.8260.8058.5658.6758.249,861,700
Nov 06, 201961.6961.7058.5459.4959.0513,655,100
Nov 05, 201959.9964.5059.1261.2160.7628,677,900
Nov 04, 201957.9060.0057.8859.6559.2110,758,500
Nov 01, 201955.0857.7155.0157.3856.968,239,000
Oct 31, 201955.8855.8854.0054.7854.376,969,900
Oct 30, 201956.1556.5855.2155.8655.453,684,400
Oct 29, 201955.5556.8154.8456.2755.855,968,900
Oct 28, 201956.0456.4554.9355.8055.398,066,800
Oct 25, 201954.2055.5754.0255.4255.014,806,500
Oct 24, 201954.5955.2653.8354.4554.053,522,400
Oct 23, 201953.8654.6953.5554.5654.164,589,600
Oct 22, 201954.8855.5154.5255.3254.913,747,900
Oct 21, 201955.1555.5054.2854.5954.195,180,800
Oct 18, 201956.0256.1755.2755.3054.894,682,400
Oct 17, 201954.9856.1054.7855.9455.534,815,200
Oct 16, 201954.4855.2054.2654.6654.262,975,000
Oct 15, 201953.7654.8553.7354.5254.123,390,100
Oct 14, 201953.7453.9653.1753.6753.272,495,600
Oct 11, 201953.4554.6053.4553.9953.594,803,400
Oct 10, 201952.2453.2752.2452.9352.543,334,200
Oct 09, 201952.6152.7352.0352.0851.694,737,200
Oct 08, 201952.3552.7551.8652.0951.704,129,700
Oct 07, 201952.8353.1252.5752.7652.374,427,000
Oct 04, 201952.7453.0652.0652.9752.583,895,400
Oct 03, 201952.8353.0551.5752.6052.213,625,100
Oct 02, 201954.5354.6252.7352.8352.445,016,000
Oct 01, 201955.2655.8754.2854.7054.304,824,700
Sep 30, 201954.6155.5154.5555.3154.903,218,300
Sep 27, 201954.2454.9653.7254.4154.013,403,100
Sep 26, 201954.7054.8253.5654.0853.683,836,300
Sep 25, 201953.6954.5653.3254.3653.963,385,400
Sep 24, 201954.6754.7653.2353.6353.235,408,600
Sep 23, 201954.9455.0953.7854.3253.923,778,300
Sep 20, 201954.3955.9454.2655.0054.5910,823,700
Sep 19, 201954.6455.0454.4454.5754.174,365,100
Sep 18, 201954.6454.7353.9254.4154.013,903,800
Sep 17, 201955.3455.3454.2254.8454.434,841,900
Sep 16, 201955.3555.7055.0655.3454.933,660,800
Sep 13, 201955.9556.4455.3055.9955.583,872,200
Sep 12, 201958.0058.0055.2655.5655.156,771,700
Sep 11, 201957.3458.1056.8358.0657.636,992,300
Sep 10, 201955.5757.0055.4656.8856.466,930,900
Sep 09, 201952.6555.7052.6555.5955.189,416,400
Sep 06, 201952.6752.8052.1552.5652.172,565,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...