Walgreens Boots Alliance, Inc. (W8AD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:19PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 13 June 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 53 |
| 12 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 11 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 10 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 07 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 06 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 05 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 04 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1 |
| 03 June 2024 | 15.16 | 15.16 | 15.10 | 15.10 | 15.10 | 213 |
| 31 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 30 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 29 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 100 |
| 28 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 38 |
| 24 May 2024 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | 50 |
| 23 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 22 May 2024 | 15.39 | 15.39 | 15.22 | 15.22 | 15.22 | 1,234 |
| 21 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 8 |
| 20 May 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 30 |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.88 | - |
| 16 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.88 | - |
| 15 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.88 | - |
| 14 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.88 | - |
| 13 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.88 | - |
| 10 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.88 | 2 |
| 09 May 2024 | 15.94 | 16.00 | 15.94 | 16.00 | 15.75 | 152 |
| 08 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.21 | - |
| 07 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.21 | - |
| 03 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.21 | - |
| 02 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.21 | - |
| 01 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.21 | - |
| 30 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.21 | - |
| 29 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.21 | - |
| 26 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.21 | - |
| 25 Apr 2024 | 16.59 | 16.59 | 16.47 | 16.47 | 16.21 | 101 |
| 24 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.62 | 100 |
| 23 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 22 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 19 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 18 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 17 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 16 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 15 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 12 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 11 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.79 | - |
| 10 Apr 2024 | 17.14 | 17.14 | 17.05 | 17.05 | 16.79 | 74 |
| 09 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.12 | - |
| 08 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.12 | - |
| 05 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.12 | - |
| 04 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.12 | - |
| 03 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.12 | - |
| 02 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.12 | 55 |
| 28 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | - |
| 27 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | - |
| 26 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | - |
| 25 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | - |
| 22 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | 10 |
| 21 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.89 | 5 |
| 20 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.85 | 13 |
| 19 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.71 | 13 |
| 18 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.18 | - |
| 15 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.18 | - |
| 14 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.18 | - |
| 13 Mar 2024 | 19.24 | 19.48 | 19.24 | 19.48 | 19.18 | 6 |
| 12 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.49 | - |
| 11 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.49 | 74 |
| 08 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 07 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 06 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 05 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 04 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 01 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 29 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 28 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 27 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 26 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 23 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 22 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | - |
| 21 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.70 | 336 |
| 20 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.92 | 30 |
| 19 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.65 | - |
| 16 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.65 | - |
| 16 Feb 2024 | 0.25 Dividend | |||||
| 15 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 14 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 13 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 12 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 09 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 08 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 07 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 06 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 05 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 02 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | - |
| 01 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.41 | 103 |
| 31 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.62 | - |
| 30 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.62 | - |
| 29 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.62 | - |
| 26 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.62 | 100 |
| 25 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.