Mail

WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Jul 2020	40.18	40.24	39.44	39.83	39.83	3,471,395
10 Jul 2020	38.67	40.19	38.50	40.12	40.12	11,757,200
09 Jul 2020	40.20	40.25	38.05	39.01	39.01	28,780,400
08 Jul 2020	43.48	43.48	41.94	42.29	42.29	7,448,300
07 Jul 2020	42.77	42.88	42.12	42.22	42.22	5,140,200
06 Jul 2020	42.65	43.81	42.63	43.16	43.16	8,235,600
02 Jul 2020	41.31	42.33	41.26	41.98	41.98	7,901,100
01 Jul 2020	42.15	42.77	40.75	40.88	40.88	7,063,200
30 Jun 2020	42.12	42.58	41.76	42.39	42.39	4,782,100
29 Jun 2020	41.44	42.64	41.38	42.32	42.32	5,225,900
26 Jun 2020	41.87	41.93	40.75	41.17	41.17	7,037,000
25 Jun 2020	41.12	42.27	40.72	42.04	42.04	6,660,500
24 Jun 2020	42.68	42.68	40.85	41.17	41.17	6,217,900
23 Jun 2020	43.99	44.23	42.72	42.81	42.81	5,418,100
22 Jun 2020	43.55	43.72	42.76	43.24	43.24	5,154,100
19 Jun 2020	42.48	44.50	42.20	44.13	44.13	13,680,700
18 Jun 2020	41.68	42.45	41.38	41.98	41.98	3,201,500
17 Jun 2020	42.30	42.77	41.82	42.15	42.15	4,765,600
16 Jun 2020	42.49	42.95	41.15	42.15	42.15	5,446,100
15 Jun 2020	40.46	41.98	39.83	41.49	41.49	5,275,800
12 Jun 2020	41.86	42.60	40.72	41.40	41.40	5,015,000
11 Jun 2020	43.18	43.20	40.73	40.75	40.75	7,899,700
10 Jun 2020	45.52	45.65	44.22	44.28	44.28	4,561,400
09 Jun 2020	46.58	46.63	44.97	45.28	45.28	5,066,500
08 Jun 2020	45.49	47.38	45.49	47.02	47.02	7,233,600
05 Jun 2020	45.20	46.37	44.84	45.35	45.35	8,052,000
04 Jun 2020	43.10	44.37	42.77	44.20	44.20	4,949,600
03 Jun 2020	43.97	44.41	43.45	43.61	43.61	4,681,700
02 Jun 2020	43.19	43.87	43.13	43.55	43.55	4,284,700
01 Jun 2020	42.71	43.48	42.60	43.30	43.30	5,770,600
29 May 2020	41.54	42.97	41.23	42.94	42.94	8,858,000
28 May 2020	43.44	43.44	41.74	41.83	41.83	5,938,400
27 May 2020	42.78	43.70	42.19	42.97	42.97	7,748,100
26 May 2020	40.43	42.47	40.34	42.16	42.16	8,179,300
22 May 2020	39.63	40.07	39.34	39.60	39.60	3,391,200
21 May 2020	40.00	40.76	39.66	39.75	39.75	4,439,700
20 May 2020	40.17	40.59	39.98	40.14	40.14	4,648,900
19 May 2020	40.60	40.92	39.74	39.77	39.77	5,201,000
19 May 2020	0.458 Dividend
18 May 2020	39.69	40.97	39.44	40.86	40.40	9,379,500
15 May 2020	38.31	38.48	37.50	38.40	37.97	17,309,300
14 May 2020	38.19	39.02	36.65	38.85	38.41	13,076,700
13 May 2020	40.31	40.48	38.02	38.35	37.92	11,850,200
12 May 2020	41.97	42.18	40.52	40.53	40.08	6,303,500
11 May 2020	41.78	41.90	41.23	41.71	41.24	4,922,600
08 May 2020	41.24	41.80	40.88	41.67	41.20	5,966,600
07 May 2020	41.56	41.87	40.41	40.66	40.20	6,894,000
06 May 2020	42.30	42.31	41.06	41.20	40.74	6,240,400
05 May 2020	43.50	43.53	41.86	42.02	41.55	7,716,900
04 May 2020	41.70	42.82	41.22	42.45	41.97	7,189,100
01 May 2020	42.77	43.10	41.40	41.66	41.19	7,066,200
30 Apr 2020	45.09	45.21	43.22	43.29	42.80	7,883,600
29 Apr 2020	45.03	45.60	44.17	45.36	44.85	5,062,500
28 Apr 2020	45.27	45.64	44.01	44.65	44.15	5,707,200
27 Apr 2020	43.78	44.54	43.69	44.43	43.93	6,705,500
24 Apr 2020	43.69	44.03	43.00	43.74	43.25	4,102,400
23 Apr 2020	43.13	44.42	43.13	43.50	43.01	4,232,100
22 Apr 2020	42.90	43.45	42.57	43.31	42.82	4,676,800
21 Apr 2020	42.04	42.73	41.71	42.55	42.07	5,915,000
20 Apr 2020	44.16	44.54	42.69	42.85	42.37	5,951,600
17 Apr 2020	44.38	44.67	43.74	44.50	44.00	6,288,500
16 Apr 2020	43.37	44.08	42.39	43.23	42.75	6,130,400
15 Apr 2020	45.56	45.80	43.29	43.44	42.95	6,050,200
14 Apr 2020	44.88	46.45	44.80	46.38	45.86	6,482,400
13 Apr 2020	43.79	44.83	43.45	44.11	43.62	4,412,300
09 Apr 2020	43.15	44.42	43.09	43.98	43.49	7,114,200
08 Apr 2020	43.20	43.58	42.13	43.09	42.61	6,206,500
07 Apr 2020	43.39	44.28	42.51	42.81	42.33	6,691,700
06 Apr 2020	41.90	42.65	41.19	42.63	42.15	10,857,800
03 Apr 2020	40.25	41.10	39.75	40.72	40.26	6,488,800
02 Apr 2020	40.17	41.39	39.41	40.32	39.87	18,891,100
01 Apr 2020	45.07	46.40	42.61	43.03	42.55	6,798,000
31 Mar 2020	45.27	47.47	44.74	45.75	45.24	9,305,200
30 Mar 2020	44.59	45.65	44.43	45.16	44.65	7,114,900
27 Mar 2020	44.52	45.53	43.83	44.00	43.51	5,898,000
26 Mar 2020	41.74	45.85	41.00	45.67	45.16	11,095,700
25 Mar 2020	44.45	45.45	41.31	41.44	40.98	11,040,500
24 Mar 2020	45.02	45.94	43.69	45.25	44.74	9,638,400
23 Mar 2020	46.56	47.71	43.19	43.61	43.12	8,977,100
20 Mar 2020	48.40	48.61	44.60	46.42	45.90	11,030,000
19 Mar 2020	52.71	54.23	46.58	48.55	48.01	10,334,600
18 Mar 2020	47.34	53.00	46.85	52.81	52.22	16,597,800
17 Mar 2020	46.19	49.60	43.51	49.60	49.04	9,242,800
16 Mar 2020	41.84	48.03	41.50	45.08	44.57	10,490,600
13 Mar 2020	42.72	46.31	41.35	46.19	45.67	11,181,100
12 Mar 2020	43.81	43.93	40.52	41.02	40.56	11,245,700
11 Mar 2020	48.23	48.66	45.47	46.07	45.55	8,593,900
10 Mar 2020	49.49	50.49	46.85	49.16	48.61	11,190,400
09 Mar 2020	48.03	50.78	48.00	48.44	47.90	12,341,100
06 Mar 2020	47.25	50.84	47.18	50.51	49.94	11,823,800
05 Mar 2020	47.25	48.97	47.13	48.78	48.23	7,237,100
04 Mar 2020	47.15	48.74	46.82	48.69	48.14	7,194,200
03 Mar 2020	47.50	49.23	45.74	46.12	45.60	10,385,300
02 Mar 2020	45.92	48.18	45.47	48.11	47.57	11,247,800
28 Feb 2020	45.16	45.89	44.61	45.76	45.25	11,856,800
27 Feb 2020	46.95	47.82	45.55	46.24	45.72	10,120,800
26 Feb 2020	48.20	49.00	47.63	47.67	47.14	7,211,400
25 Feb 2020	49.35	49.39	47.24	47.51	46.98	6,336,300
24 Feb 2020	50.78	51.33	49.01	49.03	48.48	8,049,800
21 Feb 2020	51.86	52.02	51.27	51.45	50.87	4,643,000
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