News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.13

-0.91

(-2.15%)

As of 10:45AM EDT. Market open.

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	41.65	41.83	41.05	41.13	41.13	1,420,712
16 Aug 2022	41.20	42.10	41.10	42.04	42.04	6,891,600
15 Aug 2022	40.63	41.11	40.33	41.07	41.07	4,783,300
12 Aug 2022	40.22	40.76	39.97	40.59	40.59	4,414,500
11 Aug 2022	40.08	40.59	40.00	40.07	40.07	4,553,700
10 Aug 2022	39.79	40.16	39.66	39.90	39.90	5,888,600
09 Aug 2022	39.76	39.87	38.73	39.13	39.13	5,469,200
08 Aug 2022	39.20	40.25	39.20	39.48	39.48	5,132,900
05 Aug 2022	38.92	39.14	38.62	38.99	38.99	5,611,600
04 Aug 2022	39.35	39.65	38.85	38.98	38.98	5,091,600
03 Aug 2022	39.48	39.70	38.92	39.19	39.19	8,437,400
02 Aug 2022	39.97	40.02	39.02	39.05	39.05	6,274,300
01 Aug 2022	39.62	40.09	39.33	39.89	39.89	5,538,300
29 July 2022	39.44	39.79	39.35	39.62	39.62	9,741,500
28 July 2022	39.32	39.64	38.78	39.44	39.44	4,400,400
27 July 2022	38.79	39.33	38.38	39.22	39.22	4,722,500
26 July 2022	38.23	39.07	38.01	38.85	38.85	4,566,500
25 July 2022	38.93	39.13	38.43	38.75	38.75	3,825,700
22 July 2022	38.77	39.22	38.38	38.66	38.66	4,429,500
21 July 2022	37.56	38.51	37.54	38.46	38.46	5,726,600
20 July 2022	38.58	38.97	38.23	38.92	38.92	5,014,300
19 July 2022	38.73	39.03	38.53	38.60	38.60	5,398,300
18 July 2022	38.33	38.62	38.09	38.32	38.32	4,421,100
15 July 2022	37.26	38.05	37.04	38.03	38.03	7,469,600
14 July 2022	36.90	37.28	36.57	36.86	36.86	8,298,400
13 July 2022	37.56	37.94	37.10	37.24	37.24	5,641,500
12 July 2022	37.42	38.95	37.32	37.97	37.97	5,868,400
11 July 2022	37.42	37.92	37.33	37.43	37.43	6,706,600
08 July 2022	38.26	38.49	37.50	37.55	37.55	7,066,800
07 July 2022	38.02	38.28	37.60	38.21	38.21	6,053,300
06 July 2022	38.39	38.59	37.70	37.78	37.78	5,951,900
05 July 2022	37.92	38.55	37.71	38.51	38.51	6,969,600
01 July 2022	37.63	38.61	36.98	38.56	38.56	9,291,900
30 June 2022	39.52	39.67	37.71	37.90	37.90	15,611,700
29 June 2022	40.92	41.09	40.44	40.87	40.87	6,099,200
28 June 2022	41.03	42.74	40.90	40.96	40.96	7,825,000
27 June 2022	41.87	42.34	41.55	42.19	42.19	7,140,600
24 June 2022	41.29	41.97	41.08	41.65	41.65	8,093,700
23 June 2022	40.89	41.48	40.39	40.89	40.89	6,354,100
22 June 2022	39.68	40.81	39.68	40.45	40.45	6,332,700
21 June 2022	39.61	40.33	39.17	40.10	40.10	5,493,200
17 June 2022	39.54	40.59	39.27	39.32	39.32	11,970,400
16 June 2022	40.35	40.35	39.14	39.67	39.67	7,784,900
15 June 2022	40.53	41.24	40.15	40.73	40.73	6,439,100
14 June 2022	40.54	40.74	39.77	40.20	40.20	6,428,900
13 June 2022	40.86	41.22	40.10	40.28	40.28	6,696,700
10 June 2022	41.34	41.92	41.08	41.54	41.54	6,056,600
09 June 2022	42.40	42.71	41.69	41.72	41.72	5,207,300
08 June 2022	42.85	43.07	42.39	42.60	42.60	3,291,000
07 June 2022	42.87	43.11	42.30	43.00	43.00	4,087,000
06 June 2022	43.38	43.93	43.14	43.39	43.39	3,611,400
03 June 2022	43.51	43.79	42.93	43.14	43.14	4,011,900
02 June 2022	43.38	43.50	42.17	43.43	43.43	4,860,000
01 June 2022	43.90	43.99	42.79	43.26	43.26	4,691,000
31 May 2022	43.48	44.27	43.05	43.83	43.83	8,192,000
27 May 2022	43.16	43.75	42.95	43.71	43.71	4,928,600
26 May 2022	42.93	43.51	42.86	43.04	43.04	7,261,800
25 May 2022	42.05	42.72	41.72	42.46	42.46	5,544,100
24 May 2022	41.98	42.16	41.28	42.08	42.08	5,290,600
23 May 2022	41.35	42.40	41.28	42.15	42.15	6,888,700
20 May 2022	40.85	41.05	39.72	40.96	40.96	7,370,400
19 May 2022	40.56	41.05	39.76	40.61	40.61	8,323,600
19 May 2022	0.478 Dividend
18 May 2022	44.19	44.24	41.02	41.17	40.69	15,164,100
17 May 2022	44.25	44.96	43.69	44.94	44.42	7,089,800
16 May 2022	43.68	44.50	43.16	44.15	43.64	4,919,200
13 May 2022	43.50	43.71	42.97	43.55	43.04	5,781,800
12 May 2022	43.35	43.57	42.46	43.16	42.66	6,545,700
11 May 2022	43.51	44.29	43.22	43.35	42.85	6,218,400
10 May 2022	44.42	44.72	42.86	43.31	42.81	8,095,900
09 May 2022	43.87	44.54	43.55	43.85	43.34	8,900,400
06 May 2022	43.58	45.30	43.50	43.99	43.48	10,631,800
05 May 2022	44.28	44.35	43.38	43.78	43.27	7,885,000
04 May 2022	42.95	44.57	42.32	44.46	43.94	9,181,800
03 May 2022	42.79	43.29	42.40	42.94	42.44	6,968,800
02 May 2022	42.63	42.99	41.80	42.52	42.03	7,691,500
29 Apr 2022	44.48	44.62	42.34	42.40	41.91	11,835,500
28 Apr 2022	44.48	44.90	44.11	44.53	44.01	6,055,500
27 Apr 2022	44.92	45.04	43.89	44.23	43.72	6,936,900
26 Apr 2022	45.10	45.91	44.86	44.87	44.35	6,051,100
25 Apr 2022	45.22	45.50	44.17	45.39	44.86	6,572,700
22 Apr 2022	46.62	46.80	45.50	45.54	45.01	5,956,500
21 Apr 2022	46.72	47.28	46.23	46.81	46.27	7,106,000
20 Apr 2022	45.86	46.75	45.79	46.54	46.00	5,661,600
19 Apr 2022	44.69	45.66	44.66	45.60	45.07	5,328,200
18 Apr 2022	44.71	44.97	44.31	44.50	43.98	3,679,100
14 Apr 2022	44.66	45.43	44.62	44.81	44.29	5,289,700
13 Apr 2022	44.42	47.11	44.06	44.60	44.08	12,014,100
12 Apr 2022	44.54	44.97	44.05	44.23	43.72	5,168,200
11 Apr 2022	45.49	46.27	44.34	44.43	43.91	7,698,500
08 Apr 2022	45.18	45.80	44.75	45.42	44.89	6,164,900
07 Apr 2022	44.43	45.21	43.70	45.11	44.59	9,526,400
06 Apr 2022	43.22	44.76	43.06	44.31	43.80	10,504,500
05 Apr 2022	43.02	43.75	43.02	43.49	42.99	7,911,800
04 Apr 2022	43.84	44.05	42.90	43.40	42.90	9,752,600
01 Apr 2022	44.54	44.77	43.18	43.86	43.35	15,009,400
31 Mar 2022	45.29	45.74	44.17	44.77	44.25	23,284,700
30 Mar 2022	47.82	48.48	47.29	47.46	46.91	8,034,400
29 Mar 2022	47.59	47.84	47.07	47.82	47.26	5,122,900
28 Mar 2022	47.00	47.36	46.65	47.19	46.64	4,496,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6924-0.0101(-1.44%)

ASX 2007,127.70+22.30(+0.31%)

OIL88.55+2.02(+2.33%)

GOLD1,782.00-7.70(-0.43%)

BTC-AUD33,791.50-746.52(-2.16%)

News that makes you smarter and richer... For free.

Walgreens Boots Alliance, Inc. (WBA)

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6924
-0.0101(-1.44%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
88.55
+2.02(+2.33%)

GOLD
1,782.00
-7.70(-0.43%)

BTC-AUD
33,791.50
-746.52(-2.16%)