Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.50-0.68 (-1.28%)
At close: 04:00PM EST
52.20 -0.30 (-0.57%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202253.2553.4652.2052.5052.507,787,400
20 Jan 202253.5354.2753.0253.1853.185,899,500
19 Jan 202253.4753.8552.9853.5353.535,512,900
18 Jan 202254.0954.3553.2053.5253.525,150,800
14 Jan 202254.1254.3953.4554.3054.304,473,700
13 Jan 202254.1954.7253.5654.1954.197,186,500
12 Jan 202254.5354.6753.4553.9153.915,280,100
11 Jan 202253.9855.0053.6254.3354.336,721,600
10 Jan 202253.9354.5653.1653.7353.736,738,300
07 Jan 202252.2454.1551.9053.8453.847,640,300
06 Jan 202253.9954.4952.2952.4452.4412,076,700
05 Jan 202253.6954.8053.5854.0054.008,330,900
04 Jan 202253.1854.0753.0953.4853.486,744,300
03 Jan 202252.2653.1852.2653.0653.067,643,300
31 Dec 202151.9052.4251.8352.1652.163,406,700
30 Dec 202152.3652.9251.9451.9951.993,653,600
29 Dec 202151.4552.3151.2852.2552.255,117,300
28 Dec 202150.7351.6250.7251.4351.433,736,100
27 Dec 202150.4150.9350.3250.7350.735,219,200
23 Dec 202150.7250.9450.4650.4850.482,898,500
22 Dec 202149.9750.8049.7950.4150.414,791,500
21 Dec 202149.1350.1948.9649.9649.965,078,500
20 Dec 202148.3848.8947.9048.8348.834,307,500
17 Dec 202149.0649.6248.6848.8548.859,503,100
16 Dec 202148.5050.1548.5049.2649.265,551,900
15 Dec 202149.4849.7348.5349.6649.665,446,000
14 Dec 202149.1450.4649.0049.3249.325,314,700
13 Dec 202149.6750.1348.6749.1449.144,588,900
10 Dec 202149.6149.9449.0949.5049.504,121,500
09 Dec 202148.4049.6148.0249.1749.176,381,700
08 Dec 202148.3448.8148.1748.5048.505,329,300
07 Dec 202148.4448.9148.0748.2348.236,454,300
06 Dec 202146.8948.7646.7548.3048.308,992,500
03 Dec 202144.8646.5844.5146.5346.5312,770,700
02 Dec 202144.2444.9943.6244.6244.625,758,500
01 Dec 202145.3045.7043.6943.7243.726,257,600
30 Nov 202146.0646.5144.4144.8044.8013,238,100
29 Nov 202146.1146.5145.5046.0846.088,875,200
26 Nov 202145.9146.1545.2945.9045.905,798,700
24 Nov 202147.1347.3446.2646.6246.627,993,900
23 Nov 202147.4747.9046.5047.3947.397,307,300
22 Nov 202147.0048.0846.8047.3247.324,780,800
19 Nov 202147.8947.9046.8546.9846.987,617,800
18 Nov 202147.6247.9746.8547.8247.825,186,200
17 Nov 202148.4048.6647.6247.8147.818,640,600
16 Nov 202149.3349.3548.5348.5748.574,013,400
15 Nov 202149.6949.9149.0549.2249.223,489,000
12 Nov 202149.3949.8649.0249.5449.543,200,100
12 Nov 20210.478 Dividend
11 Nov 202149.3949.9649.0849.9449.463,837,200
10 Nov 202149.1749.7448.8848.9748.504,537,400
09 Nov 202149.9550.0749.0249.1048.634,719,200
08 Nov 202150.2850.9849.7249.9049.426,720,900
05 Nov 202149.9050.2848.8650.2049.728,700,400
04 Nov 202149.2849.5648.3449.5149.046,505,100
03 Nov 202147.4049.4347.4049.2348.766,018,300
02 Nov 202147.5447.7746.8547.7547.295,059,300
01 Nov 202147.1047.6846.8147.3246.874,791,400
29 Oct 202146.8647.2846.7747.0246.574,998,000
28 Oct 202147.0847.3546.6647.1046.654,843,900
27 Oct 202148.4548.4647.0947.1246.675,652,000
26 Oct 202149.4049.4048.0248.3147.855,806,400
25 Oct 202149.5049.8149.0949.2248.755,060,100
22 Oct 202149.3049.9248.7449.0048.535,150,600
21 Oct 202148.3049.1948.3049.1448.674,739,300
20 Oct 202148.1048.6247.8848.3947.934,936,000
19 Oct 202148.5948.5947.4848.0147.556,040,800
18 Oct 202148.7148.7147.5948.4047.946,456,800
15 Oct 202151.2151.6648.8048.9248.4511,852,700
14 Oct 202147.4151.7845.2350.7750.2829,374,000
13 Oct 202147.5847.6846.8147.2646.815,978,400
12 Oct 202147.1547.8147.0747.4246.974,473,500
11 Oct 202147.4048.2547.3847.4246.973,278,700
08 Oct 202147.8647.9147.2447.3846.935,643,200
07 Oct 202147.3648.2747.2447.8547.394,311,400
06 Oct 202146.8647.2446.2246.9146.464,414,400
05 Oct 202146.7447.2246.2747.0946.644,149,600
04 Oct 202146.7647.4446.5246.6946.245,628,800
01 Oct 202147.1347.2746.0646.8046.354,895,800
30 Sept 202148.7948.9346.9247.0546.606,449,400
29 Sept 202148.1050.8847.8548.7148.245,568,400
28 Sept 202148.7248.9948.0348.0947.636,323,800
27 Sept 202148.3549.2148.2948.8048.336,688,800
24 Sept 202148.6448.6748.2448.3147.853,457,200
23 Sept 202147.9548.8147.7548.4648.002,947,200
22 Sept 202148.5448.6847.9548.0147.553,896,300
21 Sept 202148.6049.1247.9148.0247.564,614,500
20 Sept 202149.0749.4047.8548.4047.945,325,500
17 Sept 202149.4849.7649.2049.6249.157,437,300
16 Sept 202150.1150.3549.3249.9449.465,413,100
15 Sept 202148.0850.1948.0850.1249.645,612,800
14 Sept 202149.3349.3848.1648.2247.764,939,300
13 Sept 202149.8750.2549.0849.1848.718,469,500
10 Sept 202150.8150.8549.4449.4548.985,549,700
09 Sept 202150.9150.9550.1150.5750.094,368,500
08 Sept 202151.2551.4150.8851.0950.602,823,700
07 Sept 202151.1151.3550.7051.0050.513,355,100
03 Sept 202151.5451.9351.2751.2950.803,338,000
02 Sept 202150.5051.8650.4151.7851.286,021,100
01 Sept 202150.7350.8149.4850.2949.815,212,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...