WBA - Walgreens Boots Alliance, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 202040.1840.2439.4439.8339.833,471,395
10 Jul 202038.6740.1938.5040.1240.1211,757,200
09 Jul 202040.2040.2538.0539.0139.0128,780,400
08 Jul 202043.4843.4841.9442.2942.297,448,300
07 Jul 202042.7742.8842.1242.2242.225,140,200
06 Jul 202042.6543.8142.6343.1643.168,235,600
02 Jul 202041.3142.3341.2641.9841.987,901,100
01 Jul 202042.1542.7740.7540.8840.887,063,200
30 Jun 202042.1242.5841.7642.3942.394,782,100
29 Jun 202041.4442.6441.3842.3242.325,225,900
26 Jun 202041.8741.9340.7541.1741.177,037,000
25 Jun 202041.1242.2740.7242.0442.046,660,500
24 Jun 202042.6842.6840.8541.1741.176,217,900
23 Jun 202043.9944.2342.7242.8142.815,418,100
22 Jun 202043.5543.7242.7643.2443.245,154,100
19 Jun 202042.4844.5042.2044.1344.1313,680,700
18 Jun 202041.6842.4541.3841.9841.983,201,500
17 Jun 202042.3042.7741.8242.1542.154,765,600
16 Jun 202042.4942.9541.1542.1542.155,446,100
15 Jun 202040.4641.9839.8341.4941.495,275,800
12 Jun 202041.8642.6040.7241.4041.405,015,000
11 Jun 202043.1843.2040.7340.7540.757,899,700
10 Jun 202045.5245.6544.2244.2844.284,561,400
09 Jun 202046.5846.6344.9745.2845.285,066,500
08 Jun 202045.4947.3845.4947.0247.027,233,600
05 Jun 202045.2046.3744.8445.3545.358,052,000
04 Jun 202043.1044.3742.7744.2044.204,949,600
03 Jun 202043.9744.4143.4543.6143.614,681,700
02 Jun 202043.1943.8743.1343.5543.554,284,700
01 Jun 202042.7143.4842.6043.3043.305,770,600
29 May 202041.5442.9741.2342.9442.948,858,000
28 May 202043.4443.4441.7441.8341.835,938,400
27 May 202042.7843.7042.1942.9742.977,748,100
26 May 202040.4342.4740.3442.1642.168,179,300
22 May 202039.6340.0739.3439.6039.603,391,200
21 May 202040.0040.7639.6639.7539.754,439,700
20 May 202040.1740.5939.9840.1440.144,648,900
19 May 202040.6040.9239.7439.7739.775,201,000
19 May 20200.458 Dividend
18 May 202039.6940.9739.4440.8640.409,379,500
15 May 202038.3138.4837.5038.4037.9717,309,300
14 May 202038.1939.0236.6538.8538.4113,076,700
13 May 202040.3140.4838.0238.3537.9211,850,200
12 May 202041.9742.1840.5240.5340.086,303,500
11 May 202041.7841.9041.2341.7141.244,922,600
08 May 202041.2441.8040.8841.6741.205,966,600
07 May 202041.5641.8740.4140.6640.206,894,000
06 May 202042.3042.3141.0641.2040.746,240,400
05 May 202043.5043.5341.8642.0241.557,716,900
04 May 202041.7042.8241.2242.4541.977,189,100
01 May 202042.7743.1041.4041.6641.197,066,200
30 Apr 202045.0945.2143.2243.2942.807,883,600
29 Apr 202045.0345.6044.1745.3644.855,062,500
28 Apr 202045.2745.6444.0144.6544.155,707,200
27 Apr 202043.7844.5443.6944.4343.936,705,500
24 Apr 202043.6944.0343.0043.7443.254,102,400
23 Apr 202043.1344.4243.1343.5043.014,232,100
22 Apr 202042.9043.4542.5743.3142.824,676,800
21 Apr 202042.0442.7341.7142.5542.075,915,000
20 Apr 202044.1644.5442.6942.8542.375,951,600
17 Apr 202044.3844.6743.7444.5044.006,288,500
16 Apr 202043.3744.0842.3943.2342.756,130,400
15 Apr 202045.5645.8043.2943.4442.956,050,200
14 Apr 202044.8846.4544.8046.3845.866,482,400
13 Apr 202043.7944.8343.4544.1143.624,412,300
09 Apr 202043.1544.4243.0943.9843.497,114,200
08 Apr 202043.2043.5842.1343.0942.616,206,500
07 Apr 202043.3944.2842.5142.8142.336,691,700
06 Apr 202041.9042.6541.1942.6342.1510,857,800
03 Apr 202040.2541.1039.7540.7240.266,488,800
02 Apr 202040.1741.3939.4140.3239.8718,891,100
01 Apr 202045.0746.4042.6143.0342.556,798,000
31 Mar 202045.2747.4744.7445.7545.249,305,200
30 Mar 202044.5945.6544.4345.1644.657,114,900
27 Mar 202044.5245.5343.8344.0043.515,898,000
26 Mar 202041.7445.8541.0045.6745.1611,095,700
25 Mar 202044.4545.4541.3141.4440.9811,040,500
24 Mar 202045.0245.9443.6945.2544.749,638,400
23 Mar 202046.5647.7143.1943.6143.128,977,100
20 Mar 202048.4048.6144.6046.4245.9011,030,000
19 Mar 202052.7154.2346.5848.5548.0110,334,600
18 Mar 202047.3453.0046.8552.8152.2216,597,800
17 Mar 202046.1949.6043.5149.6049.049,242,800
16 Mar 202041.8448.0341.5045.0844.5710,490,600
13 Mar 202042.7246.3141.3546.1945.6711,181,100
12 Mar 202043.8143.9340.5241.0240.5611,245,700
11 Mar 202048.2348.6645.4746.0745.558,593,900
10 Mar 202049.4950.4946.8549.1648.6111,190,400
09 Mar 202048.0350.7848.0048.4447.9012,341,100
06 Mar 202047.2550.8447.1850.5149.9411,823,800
05 Mar 202047.2548.9747.1348.7848.237,237,100
04 Mar 202047.1548.7446.8248.6948.147,194,200
03 Mar 202047.5049.2345.7446.1245.6010,385,300
02 Mar 202045.9248.1845.4748.1147.5711,247,800
28 Feb 202045.1645.8944.6145.7645.2511,856,800
27 Feb 202046.9547.8245.5546.2445.7210,120,800
26 Feb 202048.2049.0047.6347.6747.147,211,400
25 Feb 202049.3549.3947.2447.5146.986,336,300
24 Feb 202050.7851.3349.0149.0348.488,049,800
21 Feb 202051.8652.0251.2751.4550.874,643,000
*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