U.S. markets open in 1 hour 50 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.46+0.45 (+1.18%)
At close: 4:00PM EST

38.38 -0.08 (-0.21%)
Before hours: 5:10AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202038.3839.2038.3138.4638.468,002,200
Nov 30, 202039.0139.1037.8938.0138.0113,859,300
Nov 27, 202039.2439.2438.6139.0039.003,024,000
Nov 25, 202038.5039.1838.0739.0739.076,644,000
Nov 24, 202038.4238.5937.7038.5238.528,786,000
Nov 23, 202037.6838.0437.2237.9837.988,205,200
Nov 20, 202037.4138.0837.1437.5337.539,018,500
Nov 19, 202038.1338.4437.0237.8537.8512,780,900
Nov 18, 202039.9439.9538.2238.2338.2314,434,700
Nov 18, 20200.468 Dividend
Nov 17, 202039.9140.7739.5639.8539.3825,101,600
Nov 16, 202043.7944.8743.7244.1043.588,055,800
Nov 13, 202041.1042.7440.9442.7142.216,447,500
Nov 12, 202041.0741.2440.1740.7740.295,858,400
Nov 11, 202042.5242.7541.3141.4440.957,338,300
Nov 10, 202039.8043.7639.5542.3541.8518,133,200
Nov 09, 202039.4840.7338.5539.7839.3112,109,900
Nov 06, 202037.6938.1737.1737.3136.876,370,700
Nov 05, 202036.3237.5936.0737.5337.096,102,700
Nov 04, 202036.8537.6836.2336.3035.878,564,500
Nov 03, 202036.3737.6236.3237.3736.937,857,100
Nov 02, 202034.5335.8134.3735.7935.377,448,100
Oct 30, 202033.3734.0533.3634.0433.6410,511,600
Oct 29, 202034.3734.4833.4633.5233.139,205,300
Oct 28, 202035.2435.8334.5434.5934.187,287,000
Oct 27, 202037.0037.2935.9236.0035.585,661,100
Oct 26, 202037.8938.0337.0037.2136.777,692,900
Oct 23, 202037.7038.0837.5738.0437.593,875,100
Oct 22, 202037.5337.6737.1637.5137.074,082,200
Oct 21, 202037.3737.8736.9737.3936.953,708,500
Oct 20, 202037.1537.7736.7237.4937.056,033,700
Oct 19, 202037.4637.8036.8336.9736.544,865,300
Oct 16, 202037.4837.9136.9037.4136.978,562,000
Oct 15, 202036.3538.2236.3137.6437.2016,168,300
Oct 14, 202036.3236.8135.6535.9135.498,382,000
Oct 13, 202036.9037.0935.7036.1835.768,021,100
Oct 12, 202036.6237.7136.4236.9336.508,686,600
Oct 09, 202037.2937.5936.2836.3435.917,423,700
Oct 08, 202036.6537.0936.5937.0736.633,623,700
Oct 07, 202036.1836.7536.0236.4936.063,687,100
Oct 06, 202036.6037.0335.8135.9535.535,123,000
Oct 05, 202036.0236.6735.9536.6236.194,774,900
Oct 02, 202035.3235.9635.2835.7735.355,465,000
Oct 01, 202035.8436.1235.5435.8735.454,808,900
Sep 30, 202035.5536.3035.5535.9235.506,675,900
Sep 29, 202035.8036.2735.3535.3834.965,079,100
Sep 28, 202035.8936.5235.8336.0735.655,901,600
Sep 25, 202034.6935.5634.5335.4335.015,955,400
Sep 24, 202035.1835.2634.5235.0334.625,498,600
Sep 23, 202035.8836.2834.9435.0634.658,479,100
Sep 22, 202035.7835.9735.3935.7235.304,399,100
Sep 21, 202036.7536.8735.5935.7935.377,484,700
Sep 18, 202037.2137.2536.4436.9336.5012,823,700
Sep 17, 202035.7137.2835.5137.2136.777,251,300
Sep 16, 202035.3936.8935.2236.2835.858,223,500
Sep 15, 202035.2035.7034.8735.2734.868,488,400
Sep 14, 202034.8535.1734.6035.1134.705,742,100
Sep 11, 202034.7135.2533.8834.7034.299,634,500
Sep 10, 202035.7035.7034.5134.6734.267,892,700
Sep 09, 202036.0936.2735.2335.3534.939,506,300
Sep 08, 202036.9037.2236.0336.1035.688,261,200
Sep 04, 202037.1237.5436.5536.8936.466,994,400
Sep 03, 202037.2738.3336.7437.0936.658,278,000
Sep 02, 202036.9037.5736.6837.1736.737,672,400
Sep 01, 202037.8937.9636.5036.7636.3310,735,700
Aug 31, 202038.6138.7138.0038.0237.577,940,100
Aug 28, 202039.3639.4038.6338.7638.306,035,600
Aug 27, 202038.6539.4538.4639.3438.886,072,300
Aug 26, 202039.1939.3838.3638.6738.227,776,600
Aug 25, 202039.9440.1039.1339.5039.045,564,700
Aug 24, 202039.6240.1938.9939.7439.275,500,900
Aug 21, 202039.5339.9239.3039.4639.005,629,500
Aug 20, 202040.0040.1439.6139.7139.243,645,100
Aug 19, 202040.7740.8940.1340.2539.784,973,200
Aug 18, 202040.6541.5440.4440.7640.284,835,900
Aug 18, 20200.468 Dividend
Aug 17, 202041.9141.9740.8141.1840.235,275,600
Aug 14, 202040.8041.9540.7841.9140.955,687,300
Aug 13, 202041.3341.6140.8241.0040.065,690,000
Aug 12, 202042.3042.6441.5741.8240.864,930,100
Aug 11, 202043.3844.0541.7241.8540.896,482,600
Aug 10, 202041.6342.9041.5242.8641.884,891,800
Aug 07, 202040.6741.6140.5241.5240.574,538,300
Aug 06, 202040.8341.4940.6540.8939.954,699,200
Aug 05, 202040.8541.4040.5840.8139.876,860,000
Aug 04, 202040.8441.0740.4840.9339.995,778,500
Aug 03, 202040.5841.1839.9541.0840.144,909,800
Jul 31, 202040.2540.8940.0840.7139.7711,718,100
Jul 30, 202040.5540.8539.9940.6439.714,505,600
Jul 29, 202040.8341.2640.1141.1640.214,971,300
Jul 28, 202039.9341.0139.8440.6839.755,540,500
Jul 27, 202040.6140.9539.2339.8438.927,974,700
Jul 24, 202040.3741.2940.3040.5139.583,987,800
Jul 23, 202040.9040.9840.0340.3439.414,704,000
Jul 22, 202040.4040.7240.0040.6939.764,288,500
Jul 21, 202040.5041.5140.2540.4139.486,694,200
Jul 20, 202041.1941.1940.2240.4639.534,063,100
Jul 17, 202041.5941.8941.3141.4240.473,740,700
Jul 16, 202040.5141.6940.3841.3540.404,382,700
Jul 15, 202040.4440.9739.9340.6839.756,139,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...