Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	33.98	34.21	33.74	34.15	34.15	6,660,336
28 Mar 2023	33.35	34.39	33.21	33.82	33.82	12,993,600
27 Mar 2023	33.12	33.27	32.78	32.94	32.94	9,014,400
24 Mar 2023	32.38	32.79	31.86	32.70	32.70	8,105,300
23 Mar 2023	32.34	32.77	32.01	32.33	32.33	7,579,700
22 Mar 2023	33.61	33.71	32.47	32.50	32.50	7,712,100
21 Mar 2023	33.55	33.83	33.21	33.54	33.54	7,541,500
20 Mar 2023	33.10	33.41	32.89	33.19	33.19	5,488,700
17 Mar 2023	33.15	33.34	32.53	32.91	32.91	17,223,100
16 Mar 2023	33.23	33.63	33.01	33.41	33.41	7,387,000
15 Mar 2023	32.90	33.70	32.73	33.54	33.54	7,484,100
14 Mar 2023	33.78	33.89	32.81	33.29	33.29	7,072,300
13 Mar 2023	33.02	33.73	32.94	33.57	33.57	8,901,400
10 Mar 2023	33.37	33.64	32.90	33.26	33.26	8,610,800
09 Mar 2023	34.49	34.57	33.27	33.29	33.29	7,442,200
08 Mar 2023	34.21	34.54	34.14	34.48	34.48	4,602,300
07 Mar 2023	35.48	35.52	34.10	34.14	34.14	7,812,400
06 Mar 2023	36.05	36.15	35.36	35.45	35.45	7,553,400
03 Mar 2023	35.59	36.21	35.41	36.09	36.09	5,416,100
02 Mar 2023	35.18	35.40	34.85	35.38	35.38	4,656,300
01 Mar 2023	35.25	35.41	34.98	35.20	35.20	4,946,900
28 Feb 2023	35.48	35.78	35.32	35.53	35.53	8,847,000
27 Feb 2023	36.05	36.08	35.27	35.39	35.39	5,580,100
24 Feb 2023	35.98	35.98	35.61	35.80	35.80	4,067,100
23 Feb 2023	36.46	36.50	35.95	36.21	36.21	4,492,300
22 Feb 2023	36.19	36.34	35.90	36.08	36.08	4,007,500
21 Feb 2023	36.38	36.51	36.05	36.16	36.16	4,910,600
17 Feb 2023	36.40	36.78	36.19	36.76	36.76	4,192,300
16 Feb 2023	36.21	36.56	35.92	36.32	36.32	5,046,800
15 Feb 2023	36.20	36.53	35.84	36.52	36.52	5,768,700
15 Feb 2023	0.48 Dividend
14 Feb 2023	37.08	37.13	36.45	36.75	36.27	5,111,900
13 Feb 2023	36.55	37.12	36.51	37.11	36.63	5,498,600
10 Feb 2023	35.92	36.57	35.76	36.55	36.07	6,610,100
09 Feb 2023	36.88	37.02	35.71	35.81	35.34	6,946,400
08 Feb 2023	36.60	36.92	36.38	36.56	36.08	5,336,500
07 Feb 2023	36.27	36.81	35.96	36.74	36.26	6,941,900
06 Feb 2023	37.00	37.00	36.07	36.28	35.81	6,287,200
03 Feb 2023	37.70	37.75	36.92	37.09	36.61	5,937,300
02 Feb 2023	37.30	37.96	37.17	37.71	37.22	6,829,100
01 Feb 2023	36.82	37.43	36.17	37.18	36.69	7,963,700
31 Jan 2023	36.50	36.89	35.95	36.86	36.38	12,117,100
30 Jan 2023	37.04	37.14	36.51	36.53	36.05	5,196,100
27 Jan 2023	36.68	37.53	36.64	37.17	36.68	5,950,800
26 Jan 2023	36.48	36.56	35.99	36.50	36.02	4,267,900
25 Jan 2023	35.97	36.44	35.81	36.28	35.81	5,347,600
24 Jan 2023	36.06	36.16	35.63	35.90	35.43	6,016,600
23 Jan 2023	35.95	36.73	35.82	36.67	36.19	6,287,600
20 Jan 2023	35.65	35.94	35.13	35.88	35.41	5,607,000
19 Jan 2023	35.60	35.75	35.35	35.41	34.95	6,165,200
18 Jan 2023	36.43	36.44	35.42	35.61	35.14	7,128,400
17 Jan 2023	36.90	36.90	36.16	36.33	35.86	6,820,200
13 Jan 2023	36.58	36.83	36.12	36.78	36.30	4,178,900
12 Jan 2023	37.30	37.41	36.62	36.66	36.18	6,056,100
11 Jan 2023	37.20	37.29	36.76	37.12	36.64	6,098,700
10 Jan 2023	36.35	36.72	36.06	36.70	36.22	6,341,200
09 Jan 2023	36.73	37.11	36.30	36.35	35.88	9,435,000
06 Jan 2023	35.36	36.74	35.11	36.61	36.13	10,009,800
05 Jan 2023	35.91	36.18	34.30	35.19	34.73	19,328,200
04 Jan 2023	37.60	37.95	36.98	37.49	37.00	7,987,000
03 Jan 2023	37.85	37.85	36.88	37.19	36.70	7,377,200
30 Dec 2022	37.24	37.38	36.97	37.36	36.87	5,406,200
29 Dec 2022	37.66	37.97	37.36	37.47	36.98	5,251,500
28 Dec 2022	38.25	38.57	37.56	37.58	37.09	4,008,900
27 Dec 2022	38.62	38.68	38.11	38.31	37.81	3,940,100
23 Dec 2022	38.56	38.76	38.21	38.63	38.13	3,476,700
22 Dec 2022	38.39	38.46	37.57	38.44	37.94	5,997,000
21 Dec 2022	39.85	39.93	38.32	38.60	38.10	7,081,600
20 Dec 2022	39.39	39.83	39.20	39.53	39.01	4,716,900
19 Dec 2022	39.09	39.84	39.03	39.32	38.81	5,436,400
16 Dec 2022	39.16	39.46	38.55	39.05	38.54	10,867,100
15 Dec 2022	40.15	40.28	39.33	39.53	39.01	5,693,500
14 Dec 2022	41.04	41.32	40.37	40.63	40.10	4,575,300
13 Dec 2022	42.01	42.29	40.81	41.03	40.49	6,089,300
12 Dec 2022	40.60	41.06	40.24	41.06	40.52	6,156,800
09 Dec 2022	40.78	40.92	40.40	40.43	39.90	7,710,800
08 Dec 2022	40.64	40.97	40.40	40.90	40.37	3,587,900
07 Dec 2022	40.41	40.97	40.31	40.65	40.12	3,775,600
06 Dec 2022	41.28	41.40	40.41	40.59	40.06	4,326,300
05 Dec 2022	41.36	41.42	40.82	41.21	40.67	4,501,800
02 Dec 2022	40.99	41.63	40.85	41.48	40.94	4,857,600
01 Dec 2022	41.51	42.03	41.06	41.31	40.77	4,511,400
30 Nov 2022	41.31	41.74	40.52	41.50	40.96	7,591,800
29 Nov 2022	40.90	41.21	40.63	41.08	40.54	3,213,600
28 Nov 2022	41.43	41.66	40.64	40.81	40.28	4,687,900
25 Nov 2022	41.67	41.97	41.42	41.66	41.12	2,225,500
23 Nov 2022	41.60	41.94	41.50	41.76	41.21	3,889,500
22 Nov 2022	41.48	41.84	41.11	41.79	41.24	5,697,300
21 Nov 2022	39.83	40.66	39.61	40.59	40.06	5,107,800
18 Nov 2022	40.87	40.95	39.26	39.75	39.23	6,945,100
17 Nov 2022	39.76	40.37	39.60	40.13	39.61	5,910,300
16 Nov 2022	40.76	41.13	40.26	40.39	39.86	4,833,200
15 Nov 2022	41.00	41.58	40.25	40.65	40.12	6,767,500
14 Nov 2022	40.80	41.54	40.40	40.54	40.01	8,301,900
14 Nov 2022	0.48 Dividend
11 Nov 2022	40.39	41.57	39.40	41.26	40.25	13,101,300
10 Nov 2022	38.02	38.53	37.58	38.49	37.55	8,825,000
09 Nov 2022	38.08	38.14	36.85	36.89	35.98	6,830,500
08 Nov 2022	38.51	39.51	37.78	38.29	37.35	8,082,900
07 Nov 2022	37.77	39.13	37.70	38.59	37.64	12,631,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6689-0.0022(-0.33%)

ASX 2007,050.30+16.20(+0.23%)

OIL72.81-0.39(-0.53%)

GOLD1,966.20-7.30(-0.37%)

Bitcoin AUD42,441.26+1,622.16(+3.97%)

Get our best money-saving hacks and pro tips now

Walgreens Boots Alliance, Inc. (WBA)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6689
-0.0022(-0.33%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
72.81
-0.39(-0.53%)

GOLD
1,966.20
-7.30(-0.37%)

Bitcoin AUD
42,441.26
+1,622.16(+3.97%)