News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	40.64	40.97	40.40	40.90	40.90	3,587,600
07 Dec 2022	40.41	40.97	40.31	40.65	40.65	3,775,600
06 Dec 2022	41.28	41.40	40.41	40.59	40.59	4,326,300
05 Dec 2022	41.36	41.42	40.82	41.21	41.21	4,501,800
02 Dec 2022	40.99	41.63	40.85	41.48	41.48	4,857,300
01 Dec 2022	41.51	42.03	41.06	41.31	41.31	4,511,400
30 Nov 2022	41.31	41.74	40.52	41.50	41.50	7,590,700
29 Nov 2022	40.90	41.21	40.63	41.08	41.08	3,213,600
28 Nov 2022	41.43	41.66	40.64	40.81	40.81	4,687,900
25 Nov 2022	41.67	41.97	41.42	41.66	41.66	2,225,500
23 Nov 2022	41.60	41.94	41.50	41.76	41.76	3,889,500
22 Nov 2022	41.48	41.84	41.11	41.79	41.79	5,697,300
21 Nov 2022	39.83	40.66	39.61	40.59	40.59	5,107,800
18 Nov 2022	40.87	40.95	39.26	39.75	39.75	6,945,100
17 Nov 2022	39.76	40.37	39.60	40.13	40.13	5,910,300
16 Nov 2022	40.76	41.13	40.26	40.39	40.39	4,833,200
15 Nov 2022	41.00	41.58	40.25	40.65	40.65	6,767,500
14 Nov 2022	40.80	41.54	40.40	40.54	40.54	8,301,900
14 Nov 2022	0.48 Dividend
11 Nov 2022	40.39	41.57	39.40	41.26	40.78	13,101,300
10 Nov 2022	38.02	38.53	37.58	38.49	38.04	8,825,000
09 Nov 2022	38.08	38.14	36.85	36.89	36.46	6,830,500
08 Nov 2022	38.51	39.51	37.78	38.29	37.84	8,082,900
07 Nov 2022	37.77	39.13	37.70	38.59	38.14	12,631,400
04 Nov 2022	36.10	37.13	35.93	37.07	36.64	7,478,700
03 Nov 2022	35.56	35.94	35.14	35.74	35.32	5,609,800
02 Nov 2022	36.81	37.00	35.79	35.81	35.39	8,126,300
01 Nov 2022	36.66	36.70	36.07	36.26	35.84	5,473,100
31 Oct 2022	36.53	36.81	36.23	36.50	36.08	9,705,800
28 Oct 2022	35.70	36.64	35.57	36.58	36.15	6,883,500
27 Oct 2022	35.88	36.22	35.64	35.67	35.26	5,581,600
26 Oct 2022	35.81	36.13	35.45	35.51	35.10	5,739,600
25 Oct 2022	34.40	35.60	34.40	35.52	35.11	6,596,900
24 Oct 2022	34.40	34.75	34.07	34.69	34.29	7,655,600
21 Oct 2022	33.40	34.54	33.21	34.30	33.90	9,883,800
20 Oct 2022	33.50	34.03	33.32	33.36	32.97	6,223,600
19 Oct 2022	32.91	33.59	32.83	33.39	33.00	8,462,600
18 Oct 2022	33.46	33.88	32.70	33.10	32.71	10,005,500
17 Oct 2022	33.73	33.98	32.96	33.00	32.62	13,122,900
14 Oct 2022	33.70	34.24	33.20	33.24	32.85	10,479,800
13 Oct 2022	31.91	34.01	31.77	33.65	33.26	21,806,900
12 Oct 2022	32.65	32.88	31.88	31.94	31.57	9,555,900
11 Oct 2022	32.03	33.17	31.94	32.61	32.23	10,981,800
10 Oct 2022	30.87	32.16	30.83	31.84	31.47	10,560,000
07 Oct 2022	32.03	32.07	30.39	30.52	30.16	11,291,100
06 Oct 2022	33.10	33.26	32.18	32.25	31.87	5,417,600
05 Oct 2022	33.29	33.38	32.71	33.16	32.77	5,308,000
04 Oct 2022	32.61	33.40	32.60	33.39	33.00	6,426,700
03 Oct 2022	31.81	32.51	31.29	32.43	32.05	8,336,200
30 Sept 2022	31.66	31.79	31.35	31.40	31.03	8,035,300
29 Sept 2022	32.81	32.81	31.23	31.55	31.18	8,232,100
28 Sept 2022	32.60	33.30	32.27	33.20	32.81	6,680,100
27 Sept 2022	33.00	33.22	32.33	32.43	32.05	6,142,300
26 Sept 2022	32.58	33.01	32.44	32.69	32.31	5,483,400
23 Sept 2022	33.04	33.15	32.38	32.83	32.45	6,093,600
22 Sept 2022	33.42	33.53	32.92	33.32	32.93	4,933,900
21 Sept 2022	34.20	34.41	33.43	33.43	33.04	5,001,200
20 Sept 2022	33.95	34.10	33.53	33.99	33.59	5,080,000
19 Sept 2022	34.00	34.20	33.70	34.15	33.75	5,372,700
16 Sept 2022	34.09	34.69	33.86	34.27	33.87	10,565,800
15 Sept 2022	34.77	35.18	33.95	34.23	33.83	10,889,800
14 Sept 2022	34.90	34.99	34.51	34.77	34.37	6,422,700
13 Sept 2022	36.09	36.31	34.62	34.74	34.34	9,039,400
12 Sept 2022	36.63	37.20	36.35	36.63	36.20	9,084,400
09 Sept 2022	36.30	36.66	36.05	36.24	35.82	10,234,200
08 Sept 2022	35.92	36.14	35.31	35.96	35.54	7,744,100
07 Sept 2022	35.49	36.13	34.93	36.08	35.66	7,661,200
06 Sept 2022	35.55	35.71	35.04	35.32	34.91	8,700,000
02 Sept 2022	35.47	35.98	35.11	35.27	34.86	7,259,700
01 Sept 2022	34.96	35.29	34.53	35.26	34.85	7,461,500
31 Aug 2022	35.31	35.82	35.03	35.06	34.65	7,828,500
30 Aug 2022	36.14	36.14	35.15	35.18	34.77	6,668,800
29 Aug 2022	35.95	36.22	35.64	35.96	35.54	5,316,400
26 Aug 2022	36.94	36.99	36.00	36.00	35.58	6,927,600
25 Aug 2022	36.86	37.05	36.63	36.80	36.37	6,433,300
24 Aug 2022	37.28	37.40	36.57	36.77	36.34	7,603,000
23 Aug 2022	37.33	37.72	37.21	37.44	37.00	5,044,200
22 Aug 2022	38.00	38.03	37.18	37.31	36.88	6,320,800
19 Aug 2022	38.12	38.53	38.08	38.22	37.78	6,908,700
18 Aug 2022	40.56	40.56	37.86	38.24	37.80	16,450,400
18 Aug 2022	0.48 Dividend
17 Aug 2022	41.65	41.84	40.77	40.87	39.92	6,499,300
16 Aug 2022	41.20	42.10	41.10	42.04	41.06	6,892,800
15 Aug 2022	40.63	41.11	40.33	41.07	40.12	4,783,300
12 Aug 2022	40.22	40.76	39.97	40.59	39.65	4,416,300
11 Aug 2022	40.08	40.59	40.00	40.07	39.14	4,553,700
10 Aug 2022	39.79	40.16	39.66	39.90	38.97	5,888,600
09 Aug 2022	39.76	39.87	38.73	39.13	38.22	5,469,200
08 Aug 2022	39.20	40.25	39.20	39.48	38.56	5,132,900
05 Aug 2022	38.92	39.14	38.62	38.99	38.08	5,611,600
04 Aug 2022	39.35	39.65	38.85	38.98	38.07	5,091,600
03 Aug 2022	39.48	39.70	38.92	39.19	38.28	8,437,400
02 Aug 2022	39.97	40.02	39.02	39.05	38.14	6,274,300
01 Aug 2022	39.62	40.09	39.33	39.89	38.96	5,538,300
29 July 2022	39.44	39.79	39.35	39.62	38.70	9,741,500
28 July 2022	39.32	39.64	38.78	39.44	38.52	4,400,400
27 July 2022	38.79	39.33	38.38	39.22	38.31	4,722,500
26 July 2022	38.23	39.07	38.01	38.85	37.95	4,566,500
25 July 2022	38.93	39.13	38.43	38.75	37.85	3,825,700
22 July 2022	38.77	39.22	38.38	38.66	37.76	4,429,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

AUD/USD0.6767-0.0009(-0.13%)

OIL71.97+0.51(+0.71%)

GOLD1,804.90+3.40(+0.19%)

BTC-AUD25,448.65+424.81(+1.70%)

News that makes you smarter and richer... For free.

Walgreens Boots Alliance, Inc. (WBA)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

AUD/USD
0.6767
-0.0009(-0.13%)

OIL
71.97
+0.51(+0.71%)

GOLD
1,804.90
+3.40(+0.19%)

BTC-AUD
25,448.65
+424.81(+1.70%)