UK markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.87-1.13 (-3.14%)
As of 2:26PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202035.2435.8334.7734.8734.874,129,475
27 Oct 202037.0037.2935.9236.0036.005,658,900
26 Oct 202037.8938.0337.0037.2137.217,692,900
23 Oct 202037.7038.0837.5738.0438.043,875,100
22 Oct 202037.5337.6737.1637.5137.514,082,200
21 Oct 202037.3737.8736.9737.3937.393,708,500
20 Oct 202037.1537.7736.7237.4937.496,033,700
19 Oct 202037.4637.8036.8336.9736.974,865,300
16 Oct 202037.4837.9136.9037.4137.418,562,000
15 Oct 202036.3538.2236.3137.6437.6416,168,300
14 Oct 202036.3236.8135.6535.9135.918,382,000
13 Oct 202036.9037.0935.7036.1836.188,021,100
12 Oct 202036.6237.7136.4236.9336.938,686,600
09 Oct 202037.2937.5936.2836.3436.347,423,700
08 Oct 202036.6537.0936.5937.0737.073,623,700
07 Oct 202036.1836.7536.0236.4936.493,687,100
06 Oct 202036.6037.0335.8135.9535.955,123,000
05 Oct 202036.0236.6735.9536.6236.624,774,900
02 Oct 202035.3235.9635.2835.7735.775,465,000
01 Oct 202035.8436.1235.5435.8735.874,808,900
30 Sep 202035.5536.3035.5535.9235.926,675,900
29 Sep 202035.8036.2735.3535.3835.385,079,100
28 Sep 202035.8936.5235.8336.0736.075,901,600
25 Sep 202034.6935.5634.5335.4335.435,955,400
24 Sep 202035.1835.2634.5235.0335.035,498,600
23 Sep 202035.8836.2834.9435.0635.068,479,100
22 Sep 202035.7835.9735.3935.7235.724,399,100
21 Sep 202036.7536.8735.5935.7935.797,484,700
18 Sep 202037.2137.2536.4436.9336.9312,823,700
17 Sep 202035.7137.2835.5137.2137.217,251,300
16 Sep 202035.3936.8935.2236.2836.288,223,500
15 Sep 202035.2035.7034.8735.2735.278,488,400
14 Sep 202034.8535.1734.6035.1135.115,742,100
11 Sep 202034.7135.2533.8834.7034.709,634,500
10 Sep 202035.7035.7034.5134.6734.677,892,700
09 Sep 202036.0936.2735.2335.3535.359,506,300
08 Sep 202036.9037.2236.0336.1036.108,261,200
04 Sep 202037.1237.5436.5536.8936.896,994,400
03 Sep 202037.2738.3336.7437.0937.098,278,000
02 Sep 202036.9037.5736.6837.1737.177,672,400
01 Sep 202037.8937.9636.5036.7636.7610,735,700
31 Aug 202038.6138.7138.0038.0238.027,940,100
28 Aug 202039.3639.4038.6338.7638.766,035,600
27 Aug 202038.6539.4538.4639.3439.346,072,300
26 Aug 202039.1939.3838.3638.6738.677,776,600
25 Aug 202039.9440.1039.1339.5039.505,564,700
24 Aug 202039.6240.1938.9939.7439.745,500,900
21 Aug 202039.5339.9239.3039.4639.465,629,500
20 Aug 202040.0040.1439.6139.7139.713,645,100
19 Aug 202040.7740.8940.1340.2540.254,973,200
18 Aug 202040.6541.5440.4440.7640.764,835,900
18 Aug 20200.468 Dividend
17 Aug 202041.9141.9740.8141.1840.715,275,600
14 Aug 202040.8041.9540.7841.9141.435,687,300
13 Aug 202041.3341.6140.8241.0040.535,690,000
12 Aug 202042.3042.6441.5741.8241.344,930,100
11 Aug 202043.3844.0541.7241.8541.376,482,600
10 Aug 202041.6342.9041.5242.8642.374,891,800
07 Aug 202040.6741.6140.5241.5241.054,538,300
06 Aug 202040.8341.4940.6540.8940.434,699,200
05 Aug 202040.8541.4040.5840.8140.356,860,000
04 Aug 202040.8441.0740.4840.9340.465,778,500
03 Aug 202040.5841.1839.9541.0840.614,909,800
31 Jul 202040.2540.8940.0840.7140.2511,718,100
30 Jul 202040.5540.8539.9940.6440.184,505,600
29 Jul 202040.8341.2640.1141.1640.694,971,300
28 Jul 202039.9341.0139.8440.6840.225,540,500
27 Jul 202040.6140.9539.2339.8439.397,974,700
24 Jul 202040.3741.2940.3040.5140.053,987,800
23 Jul 202040.9040.9840.0340.3439.884,704,000
22 Jul 202040.4040.7240.0040.6940.234,288,500
21 Jul 202040.5041.5140.2540.4139.956,694,200
20 Jul 202041.1941.1940.2240.4640.004,063,100
17 Jul 202041.5941.8941.3141.4240.953,740,700
16 Jul 202040.5141.6940.3841.3540.884,382,700
15 Jul 202040.4440.9739.9340.6840.226,139,200
14 Jul 202039.4340.2038.9240.1139.655,899,500
13 Jul 202040.1840.3639.4539.5839.139,757,500
10 Jul 202038.6740.1938.5040.1239.6611,759,300
09 Jul 202040.2040.2538.0539.0138.5728,780,400
08 Jul 202043.4843.4841.9442.2941.817,448,300
07 Jul 202042.7742.8842.1242.2241.745,140,200
06 Jul 202042.6543.8142.6343.1642.678,235,600
02 Jul 202041.3142.3341.2641.9841.507,901,100
01 Jul 202042.1542.7740.7540.8840.427,063,200
30 Jun 202042.1242.5841.7642.3941.914,782,100
29 Jun 202041.4442.6441.3842.3241.845,225,900
26 Jun 202041.8741.9340.7541.1740.707,037,000
25 Jun 202041.1242.2740.7242.0441.566,660,500
24 Jun 202042.6842.6840.8541.1740.706,217,900
23 Jun 202043.9944.2342.7242.8142.325,418,100
22 Jun 202043.5543.7242.7643.2442.755,154,100
19 Jun 202042.4844.5042.2044.1343.6313,680,700
18 Jun 202041.6842.4541.3841.9841.503,201,500
17 Jun 202042.3042.7741.8242.1541.674,765,600
16 Jun 202042.4942.9541.1542.1541.675,446,100
15 Jun 202040.4641.9839.8341.4941.025,275,800
12 Jun 202041.8642.6040.7241.4040.935,015,000
11 Jun 202043.1843.2040.7340.7540.297,899,700
10 Jun 202045.5245.6544.2244.2843.784,561,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...