Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 53.25 | 53.46 | 52.20 | 52.50 | 52.50 | 7,787,400 |
| 20 Jan 2022 | 53.53 | 54.27 | 53.02 | 53.18 | 53.18 | 5,899,500 |
| 19 Jan 2022 | 53.47 | 53.85 | 52.98 | 53.53 | 53.53 | 5,512,900 |
| 18 Jan 2022 | 54.09 | 54.35 | 53.20 | 53.52 | 53.52 | 5,150,800 |
| 14 Jan 2022 | 54.12 | 54.39 | 53.45 | 54.30 | 54.30 | 4,473,700 |
| 13 Jan 2022 | 54.19 | 54.72 | 53.56 | 54.19 | 54.19 | 7,186,500 |
| 12 Jan 2022 | 54.53 | 54.67 | 53.45 | 53.91 | 53.91 | 5,280,100 |
| 11 Jan 2022 | 53.98 | 55.00 | 53.62 | 54.33 | 54.33 | 6,721,600 |
| 10 Jan 2022 | 53.93 | 54.56 | 53.16 | 53.73 | 53.73 | 6,738,300 |
| 07 Jan 2022 | 52.24 | 54.15 | 51.90 | 53.84 | 53.84 | 7,640,300 |
| 06 Jan 2022 | 53.99 | 54.49 | 52.29 | 52.44 | 52.44 | 12,076,700 |
| 05 Jan 2022 | 53.69 | 54.80 | 53.58 | 54.00 | 54.00 | 8,330,900 |
| 04 Jan 2022 | 53.18 | 54.07 | 53.09 | 53.48 | 53.48 | 6,744,300 |
| 03 Jan 2022 | 52.26 | 53.18 | 52.26 | 53.06 | 53.06 | 7,643,300 |
| 31 Dec 2021 | 51.90 | 52.42 | 51.83 | 52.16 | 52.16 | 3,406,700 |
| 30 Dec 2021 | 52.36 | 52.92 | 51.94 | 51.99 | 51.99 | 3,653,600 |
| 29 Dec 2021 | 51.45 | 52.31 | 51.28 | 52.25 | 52.25 | 5,117,300 |
| 28 Dec 2021 | 50.73 | 51.62 | 50.72 | 51.43 | 51.43 | 3,736,100 |
| 27 Dec 2021 | 50.41 | 50.93 | 50.32 | 50.73 | 50.73 | 5,219,200 |
| 23 Dec 2021 | 50.72 | 50.94 | 50.46 | 50.48 | 50.48 | 2,898,500 |
| 22 Dec 2021 | 49.97 | 50.80 | 49.79 | 50.41 | 50.41 | 4,791,500 |
| 21 Dec 2021 | 49.13 | 50.19 | 48.96 | 49.96 | 49.96 | 5,078,500 |
| 20 Dec 2021 | 48.38 | 48.89 | 47.90 | 48.83 | 48.83 | 4,307,500 |
| 17 Dec 2021 | 49.06 | 49.62 | 48.68 | 48.85 | 48.85 | 9,503,100 |
| 16 Dec 2021 | 48.50 | 50.15 | 48.50 | 49.26 | 49.26 | 5,551,900 |
| 15 Dec 2021 | 49.48 | 49.73 | 48.53 | 49.66 | 49.66 | 5,446,000 |
| 14 Dec 2021 | 49.14 | 50.46 | 49.00 | 49.32 | 49.32 | 5,314,700 |
| 13 Dec 2021 | 49.67 | 50.13 | 48.67 | 49.14 | 49.14 | 4,588,900 |
| 10 Dec 2021 | 49.61 | 49.94 | 49.09 | 49.50 | 49.50 | 4,121,500 |
| 09 Dec 2021 | 48.40 | 49.61 | 48.02 | 49.17 | 49.17 | 6,381,700 |
| 08 Dec 2021 | 48.34 | 48.81 | 48.17 | 48.50 | 48.50 | 5,329,300 |
| 07 Dec 2021 | 48.44 | 48.91 | 48.07 | 48.23 | 48.23 | 6,454,300 |
| 06 Dec 2021 | 46.89 | 48.76 | 46.75 | 48.30 | 48.30 | 8,992,500 |
| 03 Dec 2021 | 44.86 | 46.58 | 44.51 | 46.53 | 46.53 | 12,770,700 |
| 02 Dec 2021 | 44.24 | 44.99 | 43.62 | 44.62 | 44.62 | 5,758,500 |
| 01 Dec 2021 | 45.30 | 45.70 | 43.69 | 43.72 | 43.72 | 6,257,600 |
| 30 Nov 2021 | 46.06 | 46.51 | 44.41 | 44.80 | 44.80 | 13,238,100 |
| 29 Nov 2021 | 46.11 | 46.51 | 45.50 | 46.08 | 46.08 | 8,875,200 |
| 26 Nov 2021 | 45.91 | 46.15 | 45.29 | 45.90 | 45.90 | 5,798,700 |
| 24 Nov 2021 | 47.13 | 47.34 | 46.26 | 46.62 | 46.62 | 7,993,900 |
| 23 Nov 2021 | 47.47 | 47.90 | 46.50 | 47.39 | 47.39 | 7,307,300 |
| 22 Nov 2021 | 47.00 | 48.08 | 46.80 | 47.32 | 47.32 | 4,780,800 |
| 19 Nov 2021 | 47.89 | 47.90 | 46.85 | 46.98 | 46.98 | 7,617,800 |
| 18 Nov 2021 | 47.62 | 47.97 | 46.85 | 47.82 | 47.82 | 5,186,200 |
| 17 Nov 2021 | 48.40 | 48.66 | 47.62 | 47.81 | 47.81 | 8,640,600 |
| 16 Nov 2021 | 49.33 | 49.35 | 48.53 | 48.57 | 48.57 | 4,013,400 |
| 15 Nov 2021 | 49.69 | 49.91 | 49.05 | 49.22 | 49.22 | 3,489,000 |
| 12 Nov 2021 | 49.39 | 49.86 | 49.02 | 49.54 | 49.54 | 3,200,100 |
| 12 Nov 2021 | 0.478 Dividend | |||||
| 11 Nov 2021 | 49.39 | 49.96 | 49.08 | 49.94 | 49.46 | 3,837,200 |
| 10 Nov 2021 | 49.17 | 49.74 | 48.88 | 48.97 | 48.50 | 4,537,400 |
| 09 Nov 2021 | 49.95 | 50.07 | 49.02 | 49.10 | 48.63 | 4,719,200 |
| 08 Nov 2021 | 50.28 | 50.98 | 49.72 | 49.90 | 49.42 | 6,720,900 |
| 05 Nov 2021 | 49.90 | 50.28 | 48.86 | 50.20 | 49.72 | 8,700,400 |
| 04 Nov 2021 | 49.28 | 49.56 | 48.34 | 49.51 | 49.04 | 6,505,100 |
| 03 Nov 2021 | 47.40 | 49.43 | 47.40 | 49.23 | 48.76 | 6,018,300 |
| 02 Nov 2021 | 47.54 | 47.77 | 46.85 | 47.75 | 47.29 | 5,059,300 |
| 01 Nov 2021 | 47.10 | 47.68 | 46.81 | 47.32 | 46.87 | 4,791,400 |
| 29 Oct 2021 | 46.86 | 47.28 | 46.77 | 47.02 | 46.57 | 4,998,000 |
| 28 Oct 2021 | 47.08 | 47.35 | 46.66 | 47.10 | 46.65 | 4,843,900 |
| 27 Oct 2021 | 48.45 | 48.46 | 47.09 | 47.12 | 46.67 | 5,652,000 |
| 26 Oct 2021 | 49.40 | 49.40 | 48.02 | 48.31 | 47.85 | 5,806,400 |
| 25 Oct 2021 | 49.50 | 49.81 | 49.09 | 49.22 | 48.75 | 5,060,100 |
| 22 Oct 2021 | 49.30 | 49.92 | 48.74 | 49.00 | 48.53 | 5,150,600 |
| 21 Oct 2021 | 48.30 | 49.19 | 48.30 | 49.14 | 48.67 | 4,739,300 |
| 20 Oct 2021 | 48.10 | 48.62 | 47.88 | 48.39 | 47.93 | 4,936,000 |
| 19 Oct 2021 | 48.59 | 48.59 | 47.48 | 48.01 | 47.55 | 6,040,800 |
| 18 Oct 2021 | 48.71 | 48.71 | 47.59 | 48.40 | 47.94 | 6,456,800 |
| 15 Oct 2021 | 51.21 | 51.66 | 48.80 | 48.92 | 48.45 | 11,852,700 |
| 14 Oct 2021 | 47.41 | 51.78 | 45.23 | 50.77 | 50.28 | 29,374,000 |
| 13 Oct 2021 | 47.58 | 47.68 | 46.81 | 47.26 | 46.81 | 5,978,400 |
| 12 Oct 2021 | 47.15 | 47.81 | 47.07 | 47.42 | 46.97 | 4,473,500 |
| 11 Oct 2021 | 47.40 | 48.25 | 47.38 | 47.42 | 46.97 | 3,278,700 |
| 08 Oct 2021 | 47.86 | 47.91 | 47.24 | 47.38 | 46.93 | 5,643,200 |
| 07 Oct 2021 | 47.36 | 48.27 | 47.24 | 47.85 | 47.39 | 4,311,400 |
| 06 Oct 2021 | 46.86 | 47.24 | 46.22 | 46.91 | 46.46 | 4,414,400 |
| 05 Oct 2021 | 46.74 | 47.22 | 46.27 | 47.09 | 46.64 | 4,149,600 |
| 04 Oct 2021 | 46.76 | 47.44 | 46.52 | 46.69 | 46.24 | 5,628,800 |
| 01 Oct 2021 | 47.13 | 47.27 | 46.06 | 46.80 | 46.35 | 4,895,800 |
| 30 Sept 2021 | 48.79 | 48.93 | 46.92 | 47.05 | 46.60 | 6,449,400 |
| 29 Sept 2021 | 48.10 | 50.88 | 47.85 | 48.71 | 48.24 | 5,568,400 |
| 28 Sept 2021 | 48.72 | 48.99 | 48.03 | 48.09 | 47.63 | 6,323,800 |
| 27 Sept 2021 | 48.35 | 49.21 | 48.29 | 48.80 | 48.33 | 6,688,800 |
| 24 Sept 2021 | 48.64 | 48.67 | 48.24 | 48.31 | 47.85 | 3,457,200 |
| 23 Sept 2021 | 47.95 | 48.81 | 47.75 | 48.46 | 48.00 | 2,947,200 |
| 22 Sept 2021 | 48.54 | 48.68 | 47.95 | 48.01 | 47.55 | 3,896,300 |
| 21 Sept 2021 | 48.60 | 49.12 | 47.91 | 48.02 | 47.56 | 4,614,500 |
| 20 Sept 2021 | 49.07 | 49.40 | 47.85 | 48.40 | 47.94 | 5,325,500 |
| 17 Sept 2021 | 49.48 | 49.76 | 49.20 | 49.62 | 49.15 | 7,437,300 |
| 16 Sept 2021 | 50.11 | 50.35 | 49.32 | 49.94 | 49.46 | 5,413,100 |
| 15 Sept 2021 | 48.08 | 50.19 | 48.08 | 50.12 | 49.64 | 5,612,800 |
| 14 Sept 2021 | 49.33 | 49.38 | 48.16 | 48.22 | 47.76 | 4,939,300 |
| 13 Sept 2021 | 49.87 | 50.25 | 49.08 | 49.18 | 48.71 | 8,469,500 |
| 10 Sept 2021 | 50.81 | 50.85 | 49.44 | 49.45 | 48.98 | 5,549,700 |
| 09 Sept 2021 | 50.91 | 50.95 | 50.11 | 50.57 | 50.09 | 4,368,500 |
| 08 Sept 2021 | 51.25 | 51.41 | 50.88 | 51.09 | 50.60 | 2,823,700 |
| 07 Sept 2021 | 51.11 | 51.35 | 50.70 | 51.00 | 50.51 | 3,355,100 |
| 03 Sept 2021 | 51.54 | 51.93 | 51.27 | 51.29 | 50.80 | 3,338,000 |
| 02 Sept 2021 | 50.50 | 51.86 | 50.41 | 51.78 | 51.28 | 6,021,100 |
| 01 Sept 2021 | 50.73 | 50.81 | 49.48 | 50.29 | 49.81 | 5,212,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
