Australia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.69-0.13 (-0.62%)
At close: 04:00PM EDT
20.66 -0.03 (-0.15%)
Pre-market: 04:44AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202420.6820.9420.5320.6920.697,078,700
15 Mar 202420.5721.0920.5120.8220.8215,862,200
14 Mar 202420.9121.0620.4620.6220.6210,760,900
13 Mar 202420.9221.4220.9121.0521.058,151,000
12 Mar 202421.6821.7421.1721.2821.286,887,700
11 Mar 202421.1321.8021.0721.5421.549,877,600
08 Mar 202421.0121.3320.8321.1621.169,315,800
07 Mar 202421.0121.2320.7820.9420.946,352,100
06 Mar 202421.1221.1820.7620.8920.897,359,300
05 Mar 202420.5221.2220.4221.0121.0110,501,100
04 Mar 202421.2421.3820.5520.5820.5810,809,000
01 Mar 202421.1921.6220.9121.4921.497,499,500
29 Feb 202421.2821.4021.0621.2621.2611,555,000
28 Feb 202421.5521.6821.0821.1621.168,841,200
27 Feb 202421.0921.6321.0121.6321.639,055,000
26 Feb 202421.5821.5820.9620.9920.9913,650,200
23 Feb 202421.5021.9321.4121.7321.7331,886,700
22 Feb 202421.6221.6521.2021.5721.5711,972,600
21 Feb 202421.7021.8721.4021.7521.7515,247,400
20 Feb 202421.7722.4721.7622.3122.3110,856,500
16 Feb 202421.9922.1121.7821.9821.9810,214,800
16 Feb 20240.25 Dividend
15 Feb 202421.6222.3821.6222.2922.048,139,300
14 Feb 202421.6021.9321.4221.5421.309,077,500
13 Feb 202422.5522.5521.3421.5521.3114,710,900
12 Feb 202422.3522.9622.2522.6322.388,903,000
09 Feb 202422.5222.6322.1622.2421.998,947,700
08 Feb 202422.8122.9222.4722.5422.298,030,900
07 Feb 202423.2523.7722.7822.8122.559,146,300
06 Feb 202422.1223.1622.0123.1122.8510,286,300
05 Feb 202422.4622.5221.8022.1621.9112,111,100
02 Feb 202423.0423.0722.4722.6422.3911,315,000
01 Feb 202422.7123.3522.2923.2522.9914,326,600
31 Jan 202422.8423.3222.4722.5722.3260,298,100
30 Jan 202422.5823.0022.4222.7622.5011,689,100
29 Jan 202422.8522.8622.3322.7222.4712,197,400
26 Jan 202423.1723.4322.7822.8522.5910,150,200
25 Jan 202422.5223.1222.0723.1122.8514,707,700
24 Jan 202422.8822.9422.2922.3722.129,246,400
23 Jan 202422.7422.9922.2422.5822.3310,346,800
22 Jan 202422.0122.6221.7622.5622.3110,663,600
19 Jan 202422.0622.1721.5822.0021.7513,725,300
18 Jan 202422.0922.2021.7222.1521.9012,751,500
17 Jan 202422.6322.7922.0322.1721.9213,067,900
16 Jan 202423.1723.2222.6822.8722.6113,652,600
12 Jan 202423.9724.2023.1823.2723.0117,439,100
11 Jan 202424.5024.9323.9824.0323.7615,428,100
10 Jan 202425.3125.3324.4424.6824.4015,365,200
09 Jan 202425.5025.6324.8325.3625.0817,941,700
08 Jan 202424.7725.8724.5025.6325.3424,038,200
05 Jan 202424.1625.0123.5225.0124.7325,898,900
04 Jan 202424.1924.3022.5824.2623.9960,606,700
03 Jan 202426.3826.4125.4725.5725.2821,928,200
02 Jan 202426.0727.0525.9126.6526.3512,587,800
29 Dec 202326.4426.6325.7526.1125.8210,853,300
28 Dec 202326.5927.0226.3926.6026.307,899,900
27 Dec 202326.7226.7626.4626.6426.348,265,500
26 Dec 202326.2826.7326.2026.6126.3110,181,100
22 Dec 202326.0426.5725.8026.2225.939,776,300
21 Dec 202325.5726.1825.4426.0625.7710,668,500
20 Dec 202326.0126.2325.3925.4025.1210,335,700
19 Dec 202325.0026.0824.9726.0325.7412,503,500
18 Dec 202325.2625.3124.7424.9824.7011,156,200
15 Dec 202325.4125.6724.9325.2024.9222,315,200
14 Dec 202325.0025.8724.9425.1424.8623,083,600
13 Dec 202322.8824.6622.6224.6324.3519,152,300
12 Dec 202323.0023.6722.6022.9322.6718,757,000
11 Dec 202323.4323.6722.5023.0022.7418,268,000
08 Dec 202322.9523.4222.7223.1622.9017,559,000
07 Dec 202321.5023.2621.3222.9122.6527,065,900
06 Dec 202320.5821.6620.4021.3821.1414,124,800
05 Dec 202320.7320.8320.4020.5120.288,932,200
04 Dec 202320.7221.0820.5220.7920.569,655,400
01 Dec 202319.9520.8219.7520.7920.5612,345,400
30 Nov 202319.9920.1119.6819.9419.7212,940,800
29 Nov 202320.0320.4719.9219.9819.7611,255,200
28 Nov 202320.1020.1619.7519.9819.7612,559,400
27 Nov 202320.8520.9020.0720.1119.8812,146,200
24 Nov 202320.7820.9820.5820.8520.624,317,300
22 Nov 202321.0821.0920.6020.6920.467,681,100
21 Nov 202320.9521.1220.5320.9820.747,697,300
20 Nov 202321.1421.2620.6121.0320.7910,668,600
17 Nov 202320.9521.2820.8021.2220.9811,977,800
16 Nov 202321.5221.6720.6020.7520.5210,722,700
15 Nov 202321.1922.0721.1821.5521.3111,566,000
14 Nov 202320.4521.3120.4521.0920.8510,732,100
13 Nov 202320.2620.4120.0020.1719.949,623,200
13 Nov 20230.48 Dividend
10 Nov 202320.5820.8120.3520.7620.058,793,700
09 Nov 202321.0921.1420.3620.4519.758,286,000
08 Nov 202321.6021.6120.9321.0020.288,060,300
07 Nov 202321.8021.9521.6121.6520.916,667,400
06 Nov 202322.0722.1721.7021.7721.037,649,000
03 Nov 202321.8322.2221.6422.1121.368,332,100
02 Nov 202320.7321.6220.7021.5020.779,311,000
01 Nov 202320.9721.0320.1420.6319.9316,155,000
31 Oct 202321.0521.2320.7321.0820.3611,854,600
30 Oct 202321.2521.4120.6921.1020.389,239,900
27 Oct 202321.8522.0721.0321.1420.429,208,600
26 Oct 202321.7122.2521.5621.7020.968,832,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...