UK markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.93-0.34 (-0.70%)
At close: 4:00PM EST

48.05 +0.12 (0.25%)
After hours: 7:58PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202148.5748.5947.5547.9347.939,429,000
25 Feb 202149.0749.8948.1248.2748.275,302,500
24 Feb 202148.2849.2447.9849.1749.174,266,100
23 Feb 202148.6048.6547.8148.4148.414,804,500
22 Feb 202148.7549.1748.4048.8648.864,377,200
19 Feb 202149.0249.5048.8048.8648.863,569,800
18 Feb 202148.8849.4448.4948.9248.924,660,600
18 Feb 20210.468 Dividend
17 Feb 202148.7849.7148.6049.5649.094,917,100
16 Feb 202150.4050.7348.9249.1448.686,051,600
12 Feb 202150.1750.7150.0050.3849.902,839,500
11 Feb 202151.7351.8049.6250.1249.655,903,700
10 Feb 202150.4451.6750.0651.6151.127,106,400
09 Feb 202149.8350.5549.5550.0049.535,235,800
08 Feb 202149.8950.1849.3549.9349.463,732,600
05 Feb 202149.6550.0049.2449.8149.344,291,200
04 Feb 202148.9349.5248.5149.2748.803,476,400
03 Feb 202148.3149.2448.0248.9048.445,211,200
02 Feb 202149.2449.2547.7748.4447.985,516,500
01 Feb 202149.8150.3348.8048.8348.376,732,200
29 Jan 202150.2451.4149.8550.2549.7810,483,900
28 Jan 202150.5551.9550.4450.6850.206,288,900
27 Jan 202151.5255.4950.4751.1850.7015,941,000
26 Jan 202147.7649.2947.5549.1948.735,473,600
25 Jan 202146.6947.9446.3047.8247.375,428,400
22 Jan 202146.8347.4646.1447.4547.004,679,500
21 Jan 202147.7947.9046.7047.0746.635,626,600
20 Jan 202147.9648.1747.0648.0947.645,731,800
19 Jan 202149.2749.2747.9348.1547.705,860,600
15 Jan 202148.7049.2748.4348.9248.467,451,900
14 Jan 202149.1949.6648.5749.3248.857,422,900
13 Jan 202149.0349.5547.7248.9448.4810,244,400
12 Jan 202147.9948.4847.3247.9647.516,661,300
11 Jan 202145.7347.8445.5847.7047.2511,225,300
08 Jan 202145.0546.4744.6245.2144.789,895,400
07 Jan 202144.0446.7143.1145.2644.8315,553,600
06 Jan 202142.2143.4341.8743.0342.6212,503,300
05 Jan 202141.5042.0440.7741.1640.777,431,000
04 Jan 202140.1741.5639.9441.4041.019,101,800
31 Dec 202039.3340.0039.0339.8839.507,696,000
30 Dec 202039.5239.7339.2039.3438.974,194,300
29 Dec 202039.8140.3439.2439.4139.044,004,400
28 Dec 202039.6840.3039.3039.6639.294,714,500
24 Dec 202039.9540.0439.0839.6239.252,678,000
23 Dec 202039.4740.2439.4439.8739.494,200,200
22 Dec 202040.6040.6139.1739.2738.908,079,800
21 Dec 202040.5541.0240.1640.6740.294,801,300
18 Dec 202040.9941.1840.4040.6940.3111,942,400
17 Dec 202040.8340.9640.3540.8840.495,612,700
16 Dec 202041.4041.4040.2440.4440.067,870,700
15 Dec 202041.6042.0141.1941.3340.945,461,000
14 Dec 202042.0542.1441.2041.4841.096,695,700
11 Dec 202041.6041.6740.8541.5341.145,937,100
10 Dec 202041.3742.0441.2841.6541.264,861,700
09 Dec 202042.5342.6241.4641.7741.386,505,200
08 Dec 202041.9142.4741.6641.9941.596,207,400
07 Dec 202043.1843.3342.0742.4342.036,781,700
04 Dec 202043.0543.4541.7243.4143.0011,221,500
03 Dec 202039.9943.6739.9742.8242.4217,235,500
02 Dec 202038.5040.1038.3939.8439.468,350,800
01 Dec 202038.3839.2038.3138.4638.108,004,500
30 Nov 202039.0139.1037.8938.0137.6513,859,300
27 Nov 202039.2439.2438.6139.0038.633,024,000
25 Nov 202038.5039.1838.0739.0738.706,644,000
24 Nov 202038.4238.5937.7038.5238.168,786,000
23 Nov 202037.6838.0437.2237.9837.628,205,200
20 Nov 202037.4138.0837.1437.5337.189,018,500
19 Nov 202038.1338.4437.0237.8537.4912,780,900
18 Nov 202039.9439.9538.2238.2337.8714,434,700
18 Nov 20200.468 Dividend
17 Nov 202039.9140.7739.5639.8539.0125,101,600
16 Nov 202043.7944.8743.7244.1043.178,055,800
13 Nov 202041.1042.7440.9442.7141.816,447,500
12 Nov 202041.0741.2440.1740.7739.915,858,400
11 Nov 202042.5242.7541.3141.4440.577,338,300
10 Nov 202039.8043.7639.5542.3541.4618,133,200
09 Nov 202039.4840.7338.5539.7838.9412,109,900
06 Nov 202037.6938.1737.1737.3136.526,370,700
05 Nov 202036.3237.5936.0737.5336.746,102,700
04 Nov 202036.8537.6836.2336.3035.538,564,500
03 Nov 202036.3737.6236.3237.3736.587,857,100
02 Nov 202034.5335.8134.3735.7935.047,448,100
30 Oct 202033.3734.0533.3634.0433.3210,511,600
29 Oct 202034.3734.4833.4633.5232.819,205,300
28 Oct 202035.2435.8334.5434.5933.867,287,000
27 Oct 202037.0037.2935.9236.0035.245,661,100
26 Oct 202037.8938.0337.0037.2136.437,692,900
23 Oct 202037.7038.0837.5738.0437.243,875,100
22 Oct 202037.5337.6737.1637.5136.724,082,200
21 Oct 202037.3737.8736.9737.3936.603,708,500
20 Oct 202037.1537.7736.7237.4936.706,033,700
19 Oct 202037.4637.8036.8336.9736.194,865,300
16 Oct 202037.4837.9136.9037.4136.628,562,000
15 Oct 202036.3538.2236.3137.6436.8516,168,300
14 Oct 202036.3236.8135.6535.9135.158,382,000
13 Oct 202036.9037.0935.7036.1835.428,021,100
12 Oct 202036.6237.7136.4236.9336.158,686,600
09 Oct 202037.2937.5936.2836.3435.577,423,700
08 Oct 202036.6537.0936.5937.0736.293,623,700
07 Oct 202036.1836.7536.0236.4935.723,687,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...