UK Markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.53+0.07 (+0.13%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202154.5055.1954.3954.5354.534,118,900
06 May 202154.4754.5653.3754.4654.463,966,100
05 May 202153.4854.5853.2054.4754.474,747,800
04 May 202154.2654.4052.7254.1254.126,695,000
03 May 202153.4454.5653.4254.3054.304,696,400
30 Apr 202152.4753.4252.4753.1053.108,396,800
29 Apr 202152.3053.0352.1252.7452.744,004,300
28 Apr 202152.5352.9252.3352.4052.403,204,700
27 Apr 202152.7553.1452.4552.5152.514,096,800
26 Apr 202152.8852.9752.2852.7352.733,552,300
23 Apr 202152.8853.2652.3353.0253.024,250,100
22 Apr 202153.9854.0552.5252.5852.585,329,600
21 Apr 202153.3954.0753.1254.0554.053,871,200
20 Apr 202153.4853.6152.7353.3453.343,136,600
19 Apr 202153.3553.9052.8153.7953.794,164,500
16 Apr 202154.0554.2653.2553.3053.304,744,500
15 Apr 202154.7054.7053.6453.7253.726,574,000
14 Apr 202154.7755.1354.1154.4754.474,549,700
13 Apr 202154.5454.7853.7654.6054.604,467,300
12 Apr 202154.3355.0554.1254.7054.703,825,100
09 Apr 202154.7855.1253.9154.1854.185,310,000
08 Apr 202155.2355.3954.4854.7954.795,879,800
07 Apr 202155.5256.2655.4255.5855.584,315,500
06 Apr 202156.4857.0555.5355.7055.704,807,700
05 Apr 202154.8856.9854.8856.8056.806,142,100
01 Apr 202154.5755.4753.1554.7554.758,647,300
31 Mar 202154.2556.7854.0154.9054.9013,471,800
30 Mar 202152.5553.2752.2452.9852.987,818,600
29 Mar 202152.1152.9851.6652.8552.855,145,000
26 Mar 202151.9052.8151.1652.0352.035,387,500
25 Mar 202150.9451.8850.2951.7151.715,835,500
24 Mar 202152.6653.3351.7551.7851.786,175,400
23 Mar 202152.6252.8251.7952.0352.033,521,200
22 Mar 202152.5853.1452.0153.1153.113,322,700
19 Mar 202153.0153.5952.3952.5452.5411,364,500
18 Mar 202153.6453.9452.5452.7052.704,781,100
17 Mar 202154.5054.5052.7354.1054.105,762,500
16 Mar 202155.0056.1254.5254.7154.717,013,100
15 Mar 202153.5255.2253.4455.0555.059,191,000
12 Mar 202151.4953.4451.3553.2153.217,518,700
11 Mar 202150.6251.7850.2751.5251.527,324,300
10 Mar 202148.9850.7648.6450.5250.526,068,400
09 Mar 202148.6148.8947.8648.4648.465,635,200
08 Mar 202147.0748.6446.9648.4848.485,113,400
05 Mar 202147.1047.4846.4847.2047.206,182,200
04 Mar 202147.6048.0946.3146.8646.865,252,600
03 Mar 202147.1647.9547.0547.6347.634,568,800
02 Mar 202147.6647.9447.1647.4447.444,142,800
01 Mar 202148.4248.5347.5647.8547.855,485,200
26 Feb 202148.5748.5947.5547.9347.939,430,100
25 Feb 202149.0749.8948.1248.2748.275,307,700
24 Feb 202148.2849.2447.9849.1749.174,268,400
23 Feb 202148.6048.6547.8148.4148.414,805,900
22 Feb 202148.7549.1748.4048.8648.864,379,700
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 202150.4050.7348.9249.1448.686,058,700
12 Feb 202150.1750.7150.0050.3849.902,840,700
11 Feb 202151.7351.8049.6250.1249.655,906,300
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 202149.6550.0049.2449.8149.344,293,300
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 202150.2451.4149.8550.2549.7810,489,400
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 202039.3340.0039.0339.8839.507,689,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...