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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	37.63	38.61	36.98	38.56	38.56	9,290,800
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	11,969,500
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
25 Mar 2022	47.03	47.78	46.91	47.12	46.57	4,694,200
24 Mar 2022	46.87	47.35	46.31	47.02	46.47	5,413,600
23 Mar 2022	47.28	47.60	46.31	46.74	46.20	7,986,700
22 Mar 2022	47.78	48.17	47.01	47.43	46.88	7,009,800
21 Mar 2022	47.43	48.62	47.09	47.38	46.83	5,642,400
18 Mar 2022	47.35	47.45	46.47	47.36	46.81	11,369,500
17 Mar 2022	46.95	47.82	46.73	47.48	46.93	5,736,100
16 Mar 2022	48.27	48.41	46.67	47.38	46.83	7,484,100
15 Mar 2022	48.08	48.43	47.63	48.17	47.61	3,850,000
14 Mar 2022	47.84	48.46	47.12	47.91	47.35	5,277,600
11 Mar 2022	48.42	48.97	47.38	47.44	46.89	5,738,000
10 Mar 2022	47.65	48.20	47.10	48.07	47.51	4,999,800
09 Mar 2022	48.51	48.83	47.63	48.12	47.56	5,408,400
08 Mar 2022	47.20	48.75	47.14	47.47	46.92	5,710,100
07 Mar 2022	47.44	48.47	46.95	46.99	46.44	6,674,400
04 Mar 2022	46.11	47.79	46.05	47.72	47.17	9,597,600
03 Mar 2022	46.76	47.01	46.19	46.72	46.18	7,234,300
02 Mar 2022	45.26	46.27	44.92	46.15	45.61	6,247,200
01 Mar 2022	45.91	46.08	44.59	45.01	44.49	5,292,000
28 Feb 2022	45.60	46.40	45.34	46.09	45.55	7,033,000
25 Feb 2022	45.40	46.45	45.37	46.20	45.66	5,700,000
24 Feb 2022	45.01	45.44	43.93	45.27	44.74	8,433,700
23 Feb 2022	45.98	46.18	45.39	45.46	44.93	5,040,400
22 Feb 2022	46.82	46.88	45.54	45.79	45.26	7,622,900
18 Feb 2022	46.63	47.37	46.24	46.61	46.07	4,599,100
17 Feb 2022	47.20	47.32	46.72	46.81	46.27	4,414,800
17 Feb 2022	0.478 Dividend
16 Feb 2022	48.11	48.65	47.52	47.88	46.85	4,655,400
15 Feb 2022	47.64	48.46	47.64	48.30	47.26	5,060,800
14 Feb 2022	48.99	49.02	46.82	47.36	46.34	6,819,700
11 Feb 2022	49.34	49.98	48.41	48.70	47.65	7,927,400
10 Feb 2022	49.77	49.91	49.03	49.22	48.16	7,382,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,197.65-294.91(-1.04%)

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

Walgreens Boots Alliance, Inc. (WBA)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,197.65
-294.91(-1.04%)