Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.90+0.25 (+0.62%)
At close: 04:00PM EST
40.80 -0.10 (-0.24%)
Pre-market: 04:32AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202240.6440.9740.4040.9040.903,587,600
07 Dec 202240.4140.9740.3140.6540.653,775,600
06 Dec 202241.2841.4040.4140.5940.594,326,300
05 Dec 202241.3641.4240.8241.2141.214,501,800
02 Dec 202240.9941.6340.8541.4841.484,857,300
01 Dec 202241.5142.0341.0641.3141.314,511,400
30 Nov 202241.3141.7440.5241.5041.507,590,700
29 Nov 202240.9041.2140.6341.0841.083,213,600
28 Nov 202241.4341.6640.6440.8140.814,687,900
25 Nov 202241.6741.9741.4241.6641.662,225,500
23 Nov 202241.6041.9441.5041.7641.763,889,500
22 Nov 202241.4841.8441.1141.7941.795,697,300
21 Nov 202239.8340.6639.6140.5940.595,107,800
18 Nov 202240.8740.9539.2639.7539.756,945,100
17 Nov 202239.7640.3739.6040.1340.135,910,300
16 Nov 202240.7641.1340.2640.3940.394,833,200
15 Nov 202241.0041.5840.2540.6540.656,767,500
14 Nov 202240.8041.5440.4040.5440.548,301,900
14 Nov 20220.48 Dividend
11 Nov 202240.3941.5739.4041.2640.7813,101,300
10 Nov 202238.0238.5337.5838.4938.048,825,000
09 Nov 202238.0838.1436.8536.8936.466,830,500
08 Nov 202238.5139.5137.7838.2937.848,082,900
07 Nov 202237.7739.1337.7038.5938.1412,631,400
04 Nov 202236.1037.1335.9337.0736.647,478,700
03 Nov 202235.5635.9435.1435.7435.325,609,800
02 Nov 202236.8137.0035.7935.8135.398,126,300
01 Nov 202236.6636.7036.0736.2635.845,473,100
31 Oct 202236.5336.8136.2336.5036.089,705,800
28 Oct 202235.7036.6435.5736.5836.156,883,500
27 Oct 202235.8836.2235.6435.6735.265,581,600
26 Oct 202235.8136.1335.4535.5135.105,739,600
25 Oct 202234.4035.6034.4035.5235.116,596,900
24 Oct 202234.4034.7534.0734.6934.297,655,600
21 Oct 202233.4034.5433.2134.3033.909,883,800
20 Oct 202233.5034.0333.3233.3632.976,223,600
19 Oct 202232.9133.5932.8333.3933.008,462,600
18 Oct 202233.4633.8832.7033.1032.7110,005,500
17 Oct 202233.7333.9832.9633.0032.6213,122,900
14 Oct 202233.7034.2433.2033.2432.8510,479,800
13 Oct 202231.9134.0131.7733.6533.2621,806,900
12 Oct 202232.6532.8831.8831.9431.579,555,900
11 Oct 202232.0333.1731.9432.6132.2310,981,800
10 Oct 202230.8732.1630.8331.8431.4710,560,000
07 Oct 202232.0332.0730.3930.5230.1611,291,100
06 Oct 202233.1033.2632.1832.2531.875,417,600
05 Oct 202233.2933.3832.7133.1632.775,308,000
04 Oct 202232.6133.4032.6033.3933.006,426,700
03 Oct 202231.8132.5131.2932.4332.058,336,200
30 Sept 202231.6631.7931.3531.4031.038,035,300
29 Sept 202232.8132.8131.2331.5531.188,232,100
28 Sept 202232.6033.3032.2733.2032.816,680,100
27 Sept 202233.0033.2232.3332.4332.056,142,300
26 Sept 202232.5833.0132.4432.6932.315,483,400
23 Sept 202233.0433.1532.3832.8332.456,093,600
22 Sept 202233.4233.5332.9233.3232.934,933,900
21 Sept 202234.2034.4133.4333.4333.045,001,200
20 Sept 202233.9534.1033.5333.9933.595,080,000
19 Sept 202234.0034.2033.7034.1533.755,372,700
16 Sept 202234.0934.6933.8634.2733.8710,565,800
15 Sept 202234.7735.1833.9534.2333.8310,889,800
14 Sept 202234.9034.9934.5134.7734.376,422,700
13 Sept 202236.0936.3134.6234.7434.349,039,400
12 Sept 202236.6337.2036.3536.6336.209,084,400
09 Sept 202236.3036.6636.0536.2435.8210,234,200
08 Sept 202235.9236.1435.3135.9635.547,744,100
07 Sept 202235.4936.1334.9336.0835.667,661,200
06 Sept 202235.5535.7135.0435.3234.918,700,000
02 Sept 202235.4735.9835.1135.2734.867,259,700
01 Sept 202234.9635.2934.5335.2634.857,461,500
31 Aug 202235.3135.8235.0335.0634.657,828,500
30 Aug 202236.1436.1435.1535.1834.776,668,800
29 Aug 202235.9536.2235.6435.9635.545,316,400
26 Aug 202236.9436.9936.0036.0035.586,927,600
25 Aug 202236.8637.0536.6336.8036.376,433,300
24 Aug 202237.2837.4036.5736.7736.347,603,000
23 Aug 202237.3337.7237.2137.4437.005,044,200
22 Aug 202238.0038.0337.1837.3136.886,320,800
19 Aug 202238.1238.5338.0838.2237.786,908,700
18 Aug 202240.5640.5637.8638.2437.8016,450,400
18 Aug 20220.48 Dividend
17 Aug 202241.6541.8440.7740.8739.926,499,300
16 Aug 202241.2042.1041.1042.0441.066,892,800
15 Aug 202240.6341.1140.3341.0740.124,783,300
12 Aug 202240.2240.7639.9740.5939.654,416,300
11 Aug 202240.0840.5940.0040.0739.144,553,700
10 Aug 202239.7940.1639.6639.9038.975,888,600
09 Aug 202239.7639.8738.7339.1338.225,469,200
08 Aug 202239.2040.2539.2039.4838.565,132,900
05 Aug 202238.9239.1438.6238.9938.085,611,600
04 Aug 202239.3539.6538.8538.9838.075,091,600
03 Aug 202239.4839.7038.9239.1938.288,437,400
02 Aug 202239.9740.0239.0239.0538.146,274,300
01 Aug 202239.6240.0939.3339.8938.965,538,300
29 July 202239.4439.7939.3539.6238.709,741,500
28 July 202239.3239.6438.7839.4438.524,400,400
27 July 202238.7939.3338.3839.2238.314,722,500
26 July 202238.2339.0738.0138.8537.954,566,500
25 July 202238.9339.1338.4338.7537.853,825,700
22 July 202238.7739.2238.3838.6637.764,429,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...