Australia markets open in 5 hours 30 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.56-0.30 (-0.81%)
As of 12:29PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202336.8136.9236.4936.5636.562,701,296
31 Jan 202336.5036.8935.9536.8636.8612,116,400
30 Jan 202337.0437.1436.5136.5336.535,196,100
27 Jan 202336.6837.5336.6437.1737.175,950,100
26 Jan 202336.4836.5635.9936.5036.504,267,900
25 Jan 202335.9736.4435.8136.2836.285,347,600
24 Jan 202336.0636.1635.6335.9035.906,016,600
23 Jan 202335.9536.7335.8236.6736.676,287,600
20 Jan 202335.6535.9435.1335.8835.885,596,000
19 Jan 202335.6035.7535.3535.4135.416,165,200
18 Jan 202336.4336.4435.4235.6135.617,128,400
17 Jan 202336.9036.9036.1636.3336.336,820,200
13 Jan 202336.5836.8336.1236.7836.784,177,200
12 Jan 202337.3037.4136.6236.6636.666,056,100
11 Jan 202337.2037.2936.7637.1237.126,098,700
10 Jan 202336.3536.7236.0636.7036.706,341,200
09 Jan 202336.7337.1136.3036.3536.359,435,000
06 Jan 202335.3636.7435.1136.6136.6110,009,200
05 Jan 202335.9136.1834.3035.1935.1919,328,200
04 Jan 202337.6037.9536.9837.4937.497,987,000
03 Jan 202337.8537.8536.8837.1937.197,377,200
30 Dec 202237.2437.3836.9737.3637.365,404,200
29 Dec 202237.6637.9737.3637.4737.475,251,500
28 Dec 202238.2538.5737.5637.5837.584,008,900
27 Dec 202238.6238.6838.1138.3138.313,940,100
23 Dec 202238.5638.7638.2138.6338.633,476,700
22 Dec 202238.3938.4637.5738.4438.445,997,000
21 Dec 202239.8539.9338.3238.6038.607,081,600
20 Dec 202239.3939.8339.2039.5339.534,716,900
19 Dec 202239.0939.8439.0339.3239.325,436,400
16 Dec 202239.1639.4638.5539.0539.0510,867,100
15 Dec 202240.1540.2839.3339.5339.535,693,500
14 Dec 202241.0441.3240.3740.6340.634,575,300
13 Dec 202242.0142.2940.8141.0341.036,089,300
12 Dec 202240.6041.0640.2441.0641.066,156,800
09 Dec 202240.7840.9240.4040.4340.437,710,800
08 Dec 202240.6440.9740.4040.9040.903,587,900
07 Dec 202240.4140.9740.3140.6540.653,775,600
06 Dec 202241.2841.4040.4140.5940.594,326,300
05 Dec 202241.3641.4240.8241.2141.214,501,800
02 Dec 202240.9941.6340.8541.4841.484,857,600
01 Dec 202241.5142.0341.0641.3141.314,511,400
30 Nov 202241.3141.7440.5241.5041.507,591,800
29 Nov 202240.9041.2140.6341.0841.083,213,600
28 Nov 202241.4341.6640.6440.8140.814,687,900
25 Nov 202241.6741.9741.4241.6641.662,225,500
23 Nov 202241.6041.9441.5041.7641.763,889,500
22 Nov 202241.4841.8441.1141.7941.795,697,300
21 Nov 202239.8340.6639.6140.5940.595,107,800
18 Nov 202240.8740.9539.2639.7539.756,945,100
17 Nov 202239.7640.3739.6040.1340.135,910,300
16 Nov 202240.7641.1340.2640.3940.394,833,200
15 Nov 202241.0041.5840.2540.6540.656,767,500
14 Nov 202240.8041.5440.4040.5440.548,301,900
14 Nov 20220.48 Dividend
11 Nov 202240.3941.5739.4041.2640.7813,101,300
10 Nov 202238.0238.5337.5838.4938.048,825,000
09 Nov 202238.0838.1436.8536.8936.466,830,500
08 Nov 202238.5139.5137.7838.2937.848,082,900
07 Nov 202237.7739.1337.7038.5938.1412,631,400
04 Nov 202236.1037.1335.9337.0736.647,478,700
03 Nov 202235.5635.9435.1435.7435.325,609,800
02 Nov 202236.8137.0035.7935.8135.398,126,300
01 Nov 202236.6636.7036.0736.2635.845,473,100
31 Oct 202236.5336.8136.2336.5036.089,705,800
28 Oct 202235.7036.6435.5736.5836.156,883,500
27 Oct 202235.8836.2235.6435.6735.265,581,600
26 Oct 202235.8136.1335.4535.5135.105,739,600
25 Oct 202234.4035.6034.4035.5235.116,596,900
24 Oct 202234.4034.7534.0734.6934.297,655,600
21 Oct 202233.4034.5433.2134.3033.909,883,800
20 Oct 202233.5034.0333.3233.3632.976,223,600
19 Oct 202232.9133.5932.8333.3933.008,462,600
18 Oct 202233.4633.8832.7033.1032.7110,005,500
17 Oct 202233.7333.9832.9633.0032.6213,122,900
14 Oct 202233.7034.2433.2033.2432.8510,479,800
13 Oct 202231.9134.0131.7733.6533.2621,806,900
12 Oct 202232.6532.8831.8831.9431.579,555,900
11 Oct 202232.0333.1731.9432.6132.2310,981,800
10 Oct 202230.8732.1630.8331.8431.4710,560,000
07 Oct 202232.0332.0730.3930.5230.1611,291,100
06 Oct 202233.1033.2632.1832.2531.875,417,600
05 Oct 202233.2933.3832.7133.1632.775,308,000
04 Oct 202232.6133.4032.6033.3933.006,426,700
03 Oct 202231.8132.5131.2932.4332.058,336,200
30 Sept 202231.6631.7931.3531.4031.038,035,300
29 Sept 202232.8132.8131.2331.5531.188,232,100
28 Sept 202232.6033.3032.2733.2032.816,680,100
27 Sept 202233.0033.2232.3332.4332.056,142,300
26 Sept 202232.5833.0132.4432.6932.315,483,400
23 Sept 202233.0433.1532.3832.8332.456,093,600
22 Sept 202233.4233.5332.9233.3232.934,933,900
21 Sept 202234.2034.4133.4333.4333.045,001,200
20 Sept 202233.9534.1033.5333.9933.595,080,000
19 Sept 202234.0034.2033.7034.1533.755,372,700
16 Sept 202234.0934.6933.8634.2733.8710,565,800
15 Sept 202234.7735.1833.9534.2333.8310,889,800
14 Sept 202234.9034.9934.5134.7734.376,422,700
13 Sept 202236.0936.3134.6234.7434.349,039,400
12 Sept 202236.6337.2036.3536.6336.209,084,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...