WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020------
31 Mar 202045.2747.4744.7445.7545.759,305,200
30 Mar 202044.5945.6544.4345.1645.167,114,900
27 Mar 202044.5245.5343.8344.0044.005,898,000
26 Mar 202041.7445.8541.0045.6745.6711,095,700
25 Mar 202044.4545.4541.3141.4441.4411,040,500
24 Mar 202045.0245.9443.6945.2545.259,638,400
23 Mar 202046.5647.7143.1943.6143.618,977,100
20 Mar 202048.4048.6144.6046.4246.4211,030,000
19 Mar 202052.7154.2346.5848.5548.5510,334,600
18 Mar 202047.3453.0046.8552.8152.8116,597,800
17 Mar 202046.1949.6043.5149.6049.609,242,800
16 Mar 202041.8448.0341.5045.0845.0810,490,600
13 Mar 202042.7246.3141.3546.1946.1911,181,100
12 Mar 202043.8143.9340.5241.0241.0211,245,700
11 Mar 202048.2348.6645.4746.0746.078,593,900
10 Mar 202049.4950.4946.8549.1649.1611,190,400
09 Mar 202048.0350.7848.0048.4448.4412,341,100
06 Mar 202047.2550.8447.1850.5150.5111,823,800
05 Mar 202047.2548.9747.1348.7848.787,237,100
04 Mar 202047.1548.7446.8248.6948.697,194,200
03 Mar 202047.5049.2345.7446.1246.1210,385,300
02 Mar 202045.9248.1845.4748.1148.1111,247,800
28 Feb 202045.1645.8944.6145.7645.7611,856,800
27 Feb 202046.9547.8245.5546.2446.2410,123,200
26 Feb 202048.2049.0047.6347.6747.677,211,400
25 Feb 202049.3549.3947.2447.5147.516,336,300
24 Feb 202050.7851.3349.0149.0349.038,049,800
21 Feb 202051.8652.0251.2751.4551.454,643,000
20 Feb 202052.0752.3451.5051.8751.873,368,400
19 Feb 202051.8252.0951.4952.0752.073,279,500
18 Feb 202052.4152.7051.7351.8651.864,334,400
18 Feb 20200.458 Dividend
14 Feb 202053.7253.7952.7452.8552.395,153,800
13 Feb 202054.3154.4753.4553.5753.113,669,500
12 Feb 202053.4254.5353.1254.4754.005,362,500
11 Feb 202053.5453.5652.8552.9952.534,054,100
10 Feb 202053.2954.0653.1053.4252.964,326,600
07 Feb 202053.2853.6952.9853.2452.783,378,200
06 Feb 202053.5154.2553.1753.4953.034,399,700
05 Feb 202052.8553.6552.5052.9852.525,386,600
04 Feb 202051.5652.4351.3452.3451.894,911,100
03 Feb 202051.0451.4950.9250.9550.515,153,000
31 Jan 202051.7151.9250.6650.8550.416,532,300
30 Jan 202052.0452.1351.1851.9551.503,790,900
29 Jan 202052.8252.9952.2752.2851.833,509,800
28 Jan 202052.4552.9852.1852.7852.324,771,000
27 Jan 202051.5552.5951.5452.2351.785,108,500
24 Jan 202053.3253.3751.8952.0451.596,415,400
23 Jan 202053.3453.6052.8153.3052.844,994,000
22 Jan 202053.7354.0453.4053.4252.963,703,800
21 Jan 202054.3954.3953.4653.8753.405,940,600
17 Jan 202054.6954.7954.3254.4153.945,048,300
16 Jan 202054.4454.6354.1854.4253.954,974,700
15 Jan 202054.5454.7054.0854.4353.963,495,600
14 Jan 202054.0454.7153.8254.6254.154,466,800
13 Jan 202054.2054.6653.9854.0653.595,517,800
10 Jan 202054.8454.8854.0654.2253.756,688,000
09 Jan 202055.7956.0954.6254.6854.218,469,600
08 Jan 202056.0556.8054.9155.8355.3517,431,800
07 Jan 202059.2259.4858.6259.2958.784,365,700
06 Jan 202059.0459.7858.4859.5959.076,003,300
03 Jan 202058.5459.3558.1859.0858.574,892,300
02 Jan 202059.2859.5958.7059.0858.575,700,500
31 Dec 201958.8259.4758.8158.9658.453,305,100
30 Dec 201959.0959.6058.8158.9158.403,264,500
27 Dec 201958.9259.0358.3859.0258.513,647,600
26 Dec 201958.3459.0258.3058.9058.392,736,100
24 Dec 201958.9058.9258.2858.3557.841,475,400
23 Dec 201958.7159.0058.4258.5758.064,813,200
20 Dec 201958.3358.9857.7658.3957.888,433,100
19 Dec 201957.5558.8257.3457.7557.255,198,900
18 Dec 201957.2357.5156.9357.2056.704,906,100
17 Dec 201957.8658.0056.7657.0956.605,417,500
16 Dec 201958.1858.7757.7857.8057.305,461,500
13 Dec 201958.5158.8157.6957.8857.384,356,400
12 Dec 201958.3159.2858.1458.5858.073,139,800
11 Dec 201958.1558.4457.7658.0157.512,951,000
10 Dec 201958.8558.9058.2558.4157.903,400,800
09 Dec 201958.5359.0758.3158.7158.203,953,500
06 Dec 201959.3859.9258.5958.6358.123,477,200
05 Dec 201959.0659.3158.4759.1058.593,814,800
04 Dec 201959.6959.8258.6558.9158.403,765,700
03 Dec 201958.8059.0857.7358.9958.484,816,600
02 Dec 201959.3059.5058.4659.2758.765,695,000
29 Nov 201959.9659.9959.4559.6059.082,177,900
27 Nov 201959.7960.1759.2560.1159.594,033,800
26 Nov 201960.4260.5458.9459.6359.117,656,500
25 Nov 201960.6961.0560.5660.6760.144,656,800
22 Nov 201960.9461.2760.4160.6060.073,506,800
21 Nov 201961.3661.4160.4660.6260.093,963,200
20 Nov 201961.2161.5360.6861.3460.815,933,300
19 Nov 201962.1662.1661.1061.4560.924,199,200
18 Nov 201962.0762.3861.7161.9461.404,575,400
15 Nov 201961.8862.8861.8162.1461.605,317,400
15 Nov 20190.458 Dividend
14 Nov 201962.3062.6661.6261.9460.954,184,100
13 Nov 201962.6362.8261.7862.2561.254,917,100
12 Nov 201962.3062.8561.5162.7261.726,901,800
11 Nov 201962.6463.2461.2162.2561.2524,417,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more