Australia markets open in 1 hour 47 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.15+0.33 (+0.98%)
At close: 04:00PM EDT
34.15 0.00 (0.00%)
After hours: 05:12PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202333.9834.2133.7434.1534.156,660,336
28 Mar 202333.3534.3933.2133.8233.8212,993,600
27 Mar 202333.1233.2732.7832.9432.949,014,400
24 Mar 202332.3832.7931.8632.7032.708,105,300
23 Mar 202332.3432.7732.0132.3332.337,579,700
22 Mar 202333.6133.7132.4732.5032.507,712,100
21 Mar 202333.5533.8333.2133.5433.547,541,500
20 Mar 202333.1033.4132.8933.1933.195,488,700
17 Mar 202333.1533.3432.5332.9132.9117,223,100
16 Mar 202333.2333.6333.0133.4133.417,387,000
15 Mar 202332.9033.7032.7333.5433.547,484,100
14 Mar 202333.7833.8932.8133.2933.297,072,300
13 Mar 202333.0233.7332.9433.5733.578,901,400
10 Mar 202333.3733.6432.9033.2633.268,610,800
09 Mar 202334.4934.5733.2733.2933.297,442,200
08 Mar 202334.2134.5434.1434.4834.484,602,300
07 Mar 202335.4835.5234.1034.1434.147,812,400
06 Mar 202336.0536.1535.3635.4535.457,553,400
03 Mar 202335.5936.2135.4136.0936.095,416,100
02 Mar 202335.1835.4034.8535.3835.384,656,300
01 Mar 202335.2535.4134.9835.2035.204,946,900
28 Feb 202335.4835.7835.3235.5335.538,847,000
27 Feb 202336.0536.0835.2735.3935.395,580,100
24 Feb 202335.9835.9835.6135.8035.804,067,100
23 Feb 202336.4636.5035.9536.2136.214,492,300
22 Feb 202336.1936.3435.9036.0836.084,007,500
21 Feb 202336.3836.5136.0536.1636.164,910,600
17 Feb 202336.4036.7836.1936.7636.764,192,300
16 Feb 202336.2136.5635.9236.3236.325,046,800
15 Feb 202336.2036.5335.8436.5236.525,768,700
15 Feb 20230.48 Dividend
14 Feb 202337.0837.1336.4536.7536.275,111,900
13 Feb 202336.5537.1236.5137.1136.635,498,600
10 Feb 202335.9236.5735.7636.5536.076,610,100
09 Feb 202336.8837.0235.7135.8135.346,946,400
08 Feb 202336.6036.9236.3836.5636.085,336,500
07 Feb 202336.2736.8135.9636.7436.266,941,900
06 Feb 202337.0037.0036.0736.2835.816,287,200
03 Feb 202337.7037.7536.9237.0936.615,937,300
02 Feb 202337.3037.9637.1737.7137.226,829,100
01 Feb 202336.8237.4336.1737.1836.697,963,700
31 Jan 202336.5036.8935.9536.8636.3812,117,100
30 Jan 202337.0437.1436.5136.5336.055,196,100
27 Jan 202336.6837.5336.6437.1736.685,950,800
26 Jan 202336.4836.5635.9936.5036.024,267,900
25 Jan 202335.9736.4435.8136.2835.815,347,600
24 Jan 202336.0636.1635.6335.9035.436,016,600
23 Jan 202335.9536.7335.8236.6736.196,287,600
20 Jan 202335.6535.9435.1335.8835.415,607,000
19 Jan 202335.6035.7535.3535.4134.956,165,200
18 Jan 202336.4336.4435.4235.6135.147,128,400
17 Jan 202336.9036.9036.1636.3335.866,820,200
13 Jan 202336.5836.8336.1236.7836.304,178,900
12 Jan 202337.3037.4136.6236.6636.186,056,100
11 Jan 202337.2037.2936.7637.1236.646,098,700
10 Jan 202336.3536.7236.0636.7036.226,341,200
09 Jan 202336.7337.1136.3036.3535.889,435,000
06 Jan 202335.3636.7435.1136.6136.1310,009,800
05 Jan 202335.9136.1834.3035.1934.7319,328,200
04 Jan 202337.6037.9536.9837.4937.007,987,000
03 Jan 202337.8537.8536.8837.1936.707,377,200
30 Dec 202237.2437.3836.9737.3636.875,406,200
29 Dec 202237.6637.9737.3637.4736.985,251,500
28 Dec 202238.2538.5737.5637.5837.094,008,900
27 Dec 202238.6238.6838.1138.3137.813,940,100
23 Dec 202238.5638.7638.2138.6338.133,476,700
22 Dec 202238.3938.4637.5738.4437.945,997,000
21 Dec 202239.8539.9338.3238.6038.107,081,600
20 Dec 202239.3939.8339.2039.5339.014,716,900
19 Dec 202239.0939.8439.0339.3238.815,436,400
16 Dec 202239.1639.4638.5539.0538.5410,867,100
15 Dec 202240.1540.2839.3339.5339.015,693,500
14 Dec 202241.0441.3240.3740.6340.104,575,300
13 Dec 202242.0142.2940.8141.0340.496,089,300
12 Dec 202240.6041.0640.2441.0640.526,156,800
09 Dec 202240.7840.9240.4040.4339.907,710,800
08 Dec 202240.6440.9740.4040.9040.373,587,900
07 Dec 202240.4140.9740.3140.6540.123,775,600
06 Dec 202241.2841.4040.4140.5940.064,326,300
05 Dec 202241.3641.4240.8241.2140.674,501,800
02 Dec 202240.9941.6340.8541.4840.944,857,600
01 Dec 202241.5142.0341.0641.3140.774,511,400
30 Nov 202241.3141.7440.5241.5040.967,591,800
29 Nov 202240.9041.2140.6341.0840.543,213,600
28 Nov 202241.4341.6640.6440.8140.284,687,900
25 Nov 202241.6741.9741.4241.6641.122,225,500
23 Nov 202241.6041.9441.5041.7641.213,889,500
22 Nov 202241.4841.8441.1141.7941.245,697,300
21 Nov 202239.8340.6639.6140.5940.065,107,800
18 Nov 202240.8740.9539.2639.7539.236,945,100
17 Nov 202239.7640.3739.6040.1339.615,910,300
16 Nov 202240.7641.1340.2640.3939.864,833,200
15 Nov 202241.0041.5840.2540.6540.126,767,500
14 Nov 202240.8041.5440.4040.5440.018,301,900
14 Nov 20220.48 Dividend
11 Nov 202240.3941.5739.4041.2640.2513,101,300
10 Nov 202238.0238.5337.5838.4937.558,825,000
09 Nov 202238.0838.1436.8536.8935.986,830,500
08 Nov 202238.5139.5137.7838.2937.358,082,900
07 Nov 202237.7739.1337.7038.5937.6412,631,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...