Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.01-0.35 (-3.08%)
At close: 04:00PM EDT
11.03 +0.02 (+0.18%)
After hours: 07:59PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202411.3111.3210.9811.0111.0180,843,400
18 July 202411.7812.0211.3411.3611.3619,829,400
17 July 202411.7111.9911.6711.8511.8517,911,000
16 July 202411.7211.9811.5711.7311.7323,536,100
15 July 202411.4811.7611.3211.7011.7020,644,700
12 July 202411.5211.6211.2911.5011.5017,198,700
11 July 202411.4011.6711.3411.4311.4321,369,900
10 July 202410.8411.3110.7611.2611.2620,220,300
09 July 202410.8210.9710.6910.7910.7919,172,800
08 July 202411.2811.2810.7710.8210.8227,034,200
05 July 202411.1211.2910.8511.2611.2629,753,500
03 July 202411.5511.5711.1011.1011.1026,845,500
02 July 202411.5311.7011.4011.5711.5725,951,900
01 July 202412.0912.2211.4811.5811.5835,353,800
28 June 202412.0212.6911.9612.1012.1054,346,500
27 June 202412.5612.7911.6812.1912.19132,813,000
26 June 202415.6415.8315.4715.6615.6612,933,400
25 June 202415.8016.0015.5415.7015.7010,336,600
24 June 202415.8916.2515.8915.9115.9113,632,500
21 June 202415.9016.0415.7515.9715.9718,512,300
20 June 202416.0916.1815.7515.8715.8713,146,900
18 June 202415.1416.1715.1416.1116.1119,148,800
17 June 202415.5015.5515.0115.1515.1512,651,800
14 June 202415.3715.5615.1615.5515.559,046,100
13 June 202415.5015.5515.2115.4515.457,908,200
12 June 202416.1916.2415.4915.5415.549,292,200
11 June 202415.8816.0115.7815.9315.937,048,400
10 June 202415.7615.9915.6115.9415.949,607,600
07 June 202415.7415.9815.6915.8415.848,431,800
06 June 202415.7915.9815.6815.8615.867,163,300
05 June 202416.1016.1015.8015.9415.948,949,000
04 June 202415.8816.1615.7016.1116.118,055,600
03 June 202416.2616.2715.7315.9215.9214,888,600
31 May 202415.3516.3415.3416.2216.2229,415,200
30 May 202414.9215.5614.8815.3915.3912,134,300
29 May 202415.1915.2514.6214.8914.8921,387,700
28 May 202416.0316.0415.3415.3815.3820,137,100
24 May 202416.0516.2215.9816.0316.0310,541,200
23 May 202416.4016.4015.8915.9515.9516,012,300
22 May 202416.5516.7416.3116.4716.4712,099,500
21 May 202417.7517.8116.5516.6816.6825,075,400
20 May 202417.9718.1717.7617.8217.826,923,900
20 May 20240.25 Dividend
17 May 202418.3418.4518.0818.1817.937,482,600
16 May 202417.9818.3617.8318.3418.097,257,000
15 May 202418.4118.5317.8017.8917.647,951,100
14 May 202418.5418.8318.0918.3518.1010,081,900
13 May 202417.2518.6517.2318.1217.8717,993,000
10 May 202417.2617.4217.1217.1916.958,742,900
09 May 202417.2517.3517.1317.2517.016,182,000
08 May 202417.2517.3717.2117.2316.997,197,800
07 May 202417.2817.5717.2517.3517.118,930,800
06 May 202417.8417.9317.2417.2617.0211,521,500
03 May 202417.7618.0117.6817.8117.577,528,600
02 May 202417.5017.6817.2817.5317.297,865,000
01 May 202417.4117.6817.2517.3417.1010,838,800
30 Apr 202417.8917.9117.5017.7317.498,256,800
29 Apr 202417.7418.0317.7418.0217.776,688,800
26 Apr 202417.5017.9517.4917.7017.466,592,000
25 Apr 202417.7417.8917.5317.6017.367,865,500
24 Apr 202417.8117.9817.6217.8117.5710,269,700
23 Apr 202418.1318.4618.0318.0517.807,297,000
22 Apr 202418.3318.3518.0018.2217.977,640,600
19 Apr 202417.5818.2817.5618.2417.9910,863,100
18 Apr 202417.6817.7317.5117.5917.356,754,800
17 Apr 202417.7717.8617.5317.6317.397,699,300
16 Apr 202417.6617.8317.5417.6417.408,548,400
15 Apr 202417.9018.1717.5417.6517.4110,502,000
12 Apr 202417.9417.9817.7017.8517.6012,532,100
11 Apr 202418.0518.1817.7618.0817.8313,674,000
10 Apr 202418.7818.7917.8618.0217.7724,397,400
09 Apr 202419.2219.3819.0719.1818.9211,107,000
08 Apr 202419.2019.4819.0419.1618.9011,578,400
05 Apr 202418.8119.2418.6319.1318.879,994,700
04 Apr 202418.5919.0818.5218.9818.7214,574,400
03 Apr 202418.7519.1718.4918.5018.2521,358,500
02 Apr 202419.5519.6218.6718.7218.4628,791,400
01 Apr 202421.5721.7419.5019.5419.2736,186,100
28 Mar 202420.6022.0520.5521.6921.3932,886,800
27 Mar 202420.6221.0920.5821.0220.7312,394,400
26 Mar 202420.3020.6520.2920.5120.2310,183,300
25 Mar 202420.6721.0620.5720.6320.3510,464,100
22 Mar 202420.8621.0520.5720.5820.308,219,000
21 Mar 202421.0121.1520.7220.8020.517,845,600
20 Mar 202420.6321.1520.5521.0920.807,706,200
19 Mar 202420.5520.9220.5520.7120.438,648,500
18 Mar 202420.6820.9420.5320.6920.417,081,100
15 Mar 202420.5721.0920.5120.8220.5315,862,200
14 Mar 202420.9121.0620.4620.6220.3410,760,900
13 Mar 202420.9221.4220.9121.0520.768,151,000
12 Mar 202421.6821.7421.1721.2820.996,887,700
11 Mar 202421.1321.8021.0721.5421.249,877,600
08 Mar 202421.0121.3320.8321.1620.879,315,800
07 Mar 202421.0121.2320.7820.9420.656,352,100
06 Mar 202421.1221.1820.7620.8920.607,359,300
05 Mar 202420.5221.2220.4221.0120.7210,501,100
04 Mar 202421.2421.3820.5520.5820.3010,809,000
01 Mar 202421.1921.6220.9121.4921.197,499,500
29 Feb 202421.2821.4021.0621.2620.9711,555,000
28 Feb 202421.5521.6821.0821.1620.878,841,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...