Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.56+0.66 (+1.74%)
At close: 04:00PM EDT
38.59 +0.03 (+0.08%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202237.6338.6136.9838.5638.569,290,800
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 202239.5440.5939.2739.3239.3211,969,500
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
25 Mar 202247.0347.7846.9147.1246.574,694,200
24 Mar 202246.8747.3546.3147.0246.475,413,600
23 Mar 202247.2847.6046.3146.7446.207,986,700
22 Mar 202247.7848.1747.0147.4346.887,009,800
21 Mar 202247.4348.6247.0947.3846.835,642,400
18 Mar 202247.3547.4546.4747.3646.8111,369,500
17 Mar 202246.9547.8246.7347.4846.935,736,100
16 Mar 202248.2748.4146.6747.3846.837,484,100
15 Mar 202248.0848.4347.6348.1747.613,850,000
14 Mar 202247.8448.4647.1247.9147.355,277,600
11 Mar 202248.4248.9747.3847.4446.895,738,000
10 Mar 202247.6548.2047.1048.0747.514,999,800
09 Mar 202248.5148.8347.6348.1247.565,408,400
08 Mar 202247.2048.7547.1447.4746.925,710,100
07 Mar 202247.4448.4746.9546.9946.446,674,400
04 Mar 202246.1147.7946.0547.7247.179,597,600
03 Mar 202246.7647.0146.1946.7246.187,234,300
02 Mar 202245.2646.2744.9246.1545.616,247,200
01 Mar 202245.9146.0844.5945.0144.495,292,000
28 Feb 202245.6046.4045.3446.0945.557,033,000
25 Feb 202245.4046.4545.3746.2045.665,700,000
24 Feb 202245.0145.4443.9345.2744.748,433,700
23 Feb 202245.9846.1845.3945.4644.935,040,400
22 Feb 202246.8246.8845.5445.7945.267,622,900
18 Feb 202246.6347.3746.2446.6146.074,599,100
17 Feb 202247.2047.3246.7246.8146.274,414,800
17 Feb 20220.478 Dividend
16 Feb 202248.1148.6547.5247.8846.854,655,400
15 Feb 202247.6448.4647.6448.3047.265,060,800
14 Feb 202248.9949.0246.8247.3646.346,819,700
11 Feb 202249.3449.9848.4148.7047.657,927,400
10 Feb 202249.7749.9149.0349.2248.167,382,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...