Australia markets open in 9 hours 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202241.6541.8341.0541.1341.131,420,712
16 Aug 202241.2042.1041.1042.0442.046,891,600
15 Aug 202240.6341.1140.3341.0741.074,783,300
12 Aug 202240.2240.7639.9740.5940.594,414,500
11 Aug 202240.0840.5940.0040.0740.074,553,700
10 Aug 202239.7940.1639.6639.9039.905,888,600
09 Aug 202239.7639.8738.7339.1339.135,469,200
08 Aug 202239.2040.2539.2039.4839.485,132,900
05 Aug 202238.9239.1438.6238.9938.995,611,600
04 Aug 202239.3539.6538.8538.9838.985,091,600
03 Aug 202239.4839.7038.9239.1939.198,437,400
02 Aug 202239.9740.0239.0239.0539.056,274,300
01 Aug 202239.6240.0939.3339.8939.895,538,300
29 July 202239.4439.7939.3539.6239.629,741,500
28 July 202239.3239.6438.7839.4439.444,400,400
27 July 202238.7939.3338.3839.2239.224,722,500
26 July 202238.2339.0738.0138.8538.854,566,500
25 July 202238.9339.1338.4338.7538.753,825,700
22 July 202238.7739.2238.3838.6638.664,429,500
21 July 202237.5638.5137.5438.4638.465,726,600
20 July 202238.5838.9738.2338.9238.925,014,300
19 July 202238.7339.0338.5338.6038.605,398,300
18 July 202238.3338.6238.0938.3238.324,421,100
15 July 202237.2638.0537.0438.0338.037,469,600
14 July 202236.9037.2836.5736.8636.868,298,400
13 July 202237.5637.9437.1037.2437.245,641,500
12 July 202237.4238.9537.3237.9737.975,868,400
11 July 202237.4237.9237.3337.4337.436,706,600
08 July 202238.2638.4937.5037.5537.557,066,800
07 July 202238.0238.2837.6038.2138.216,053,300
06 July 202238.3938.5937.7037.7837.785,951,900
05 July 202237.9238.5537.7138.5138.516,969,600
01 July 202237.6338.6136.9838.5638.569,291,900
30 June 202239.5239.6737.7137.9037.9015,611,700
29 June 202240.9241.0940.4440.8740.876,099,200
28 June 202241.0342.7440.9040.9640.967,825,000
27 June 202241.8742.3441.5542.1942.197,140,600
24 June 202241.2941.9741.0841.6541.658,093,700
23 June 202240.8941.4840.3940.8940.896,354,100
22 June 202239.6840.8139.6840.4540.456,332,700
21 June 202239.6140.3339.1740.1040.105,493,200
17 June 202239.5440.5939.2739.3239.3211,970,400
16 June 202240.3540.3539.1439.6739.677,784,900
15 June 202240.5341.2440.1540.7340.736,439,100
14 June 202240.5440.7439.7740.2040.206,428,900
13 June 202240.8641.2240.1040.2840.286,696,700
10 June 202241.3441.9241.0841.5441.546,056,600
09 June 202242.4042.7141.6941.7241.725,207,300
08 June 202242.8543.0742.3942.6042.603,291,000
07 June 202242.8743.1142.3043.0043.004,087,000
06 June 202243.3843.9343.1443.3943.393,611,400
03 June 202243.5143.7942.9343.1443.144,011,900
02 June 202243.3843.5042.1743.4343.434,860,000
01 June 202243.9043.9942.7943.2643.264,691,000
31 May 202243.4844.2743.0543.8343.838,192,000
27 May 202243.1643.7542.9543.7143.714,928,600
26 May 202242.9343.5142.8643.0443.047,261,800
25 May 202242.0542.7241.7242.4642.465,544,100
24 May 202241.9842.1641.2842.0842.085,290,600
23 May 202241.3542.4041.2842.1542.156,888,700
20 May 202240.8541.0539.7240.9640.967,370,400
19 May 202240.5641.0539.7640.6140.618,323,600
19 May 20220.478 Dividend
18 May 202244.1944.2441.0241.1740.6915,164,100
17 May 202244.2544.9643.6944.9444.427,089,800
16 May 202243.6844.5043.1644.1543.644,919,200
13 May 202243.5043.7142.9743.5543.045,781,800
12 May 202243.3543.5742.4643.1642.666,545,700
11 May 202243.5144.2943.2243.3542.856,218,400
10 May 202244.4244.7242.8643.3142.818,095,900
09 May 202243.8744.5443.5543.8543.348,900,400
06 May 202243.5845.3043.5043.9943.4810,631,800
05 May 202244.2844.3543.3843.7843.277,885,000
04 May 202242.9544.5742.3244.4643.949,181,800
03 May 202242.7943.2942.4042.9442.446,968,800
02 May 202242.6342.9941.8042.5242.037,691,500
29 Apr 202244.4844.6242.3442.4041.9111,835,500
28 Apr 202244.4844.9044.1144.5344.016,055,500
27 Apr 202244.9245.0443.8944.2343.726,936,900
26 Apr 202245.1045.9144.8644.8744.356,051,100
25 Apr 202245.2245.5044.1745.3944.866,572,700
22 Apr 202246.6246.8045.5045.5445.015,956,500
21 Apr 202246.7247.2846.2346.8146.277,106,000
20 Apr 202245.8646.7545.7946.5446.005,661,600
19 Apr 202244.6945.6644.6645.6045.075,328,200
18 Apr 202244.7144.9744.3144.5043.983,679,100
14 Apr 202244.6645.4344.6244.8144.295,289,700
13 Apr 202244.4247.1144.0644.6044.0812,014,100
12 Apr 202244.5444.9744.0544.2343.725,168,200
11 Apr 202245.4946.2744.3444.4343.917,698,500
08 Apr 202245.1845.8044.7545.4244.896,164,900
07 Apr 202244.4345.2143.7045.1144.599,526,400
06 Apr 202243.2244.7643.0644.3143.8010,504,500
05 Apr 202243.0243.7543.0243.4942.997,911,800
04 Apr 202243.8444.0542.9043.4042.909,752,600
01 Apr 202244.5444.7743.1843.8643.3515,009,400
31 Mar 202245.2945.7444.1744.7744.2523,284,700
30 Mar 202247.8248.4847.2947.4646.918,034,400
29 Mar 202247.5947.8447.0747.8247.265,122,900
28 Mar 202247.0047.3646.6547.1946.644,496,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...