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
01 Apr 2020	-	-	-	-	-	-
31 Mar 2020	45.27	47.47	44.74	45.75	45.75	9,305,200
30 Mar 2020	44.59	45.65	44.43	45.16	45.16	7,114,900
27 Mar 2020	44.52	45.53	43.83	44.00	44.00	5,898,000
26 Mar 2020	41.74	45.85	41.00	45.67	45.67	11,095,700
25 Mar 2020	44.45	45.45	41.31	41.44	41.44	11,040,500
24 Mar 2020	45.02	45.94	43.69	45.25	45.25	9,638,400
23 Mar 2020	46.56	47.71	43.19	43.61	43.61	8,977,100
20 Mar 2020	48.40	48.61	44.60	46.42	46.42	11,030,000
19 Mar 2020	52.71	54.23	46.58	48.55	48.55	10,334,600
18 Mar 2020	47.34	53.00	46.85	52.81	52.81	16,597,800
17 Mar 2020	46.19	49.60	43.51	49.60	49.60	9,242,800
16 Mar 2020	41.84	48.03	41.50	45.08	45.08	10,490,600
13 Mar 2020	42.72	46.31	41.35	46.19	46.19	11,181,100
12 Mar 2020	43.81	43.93	40.52	41.02	41.02	11,245,700
11 Mar 2020	48.23	48.66	45.47	46.07	46.07	8,593,900
10 Mar 2020	49.49	50.49	46.85	49.16	49.16	11,190,400
09 Mar 2020	48.03	50.78	48.00	48.44	48.44	12,341,100
06 Mar 2020	47.25	50.84	47.18	50.51	50.51	11,823,800
05 Mar 2020	47.25	48.97	47.13	48.78	48.78	7,237,100
04 Mar 2020	47.15	48.74	46.82	48.69	48.69	7,194,200
03 Mar 2020	47.50	49.23	45.74	46.12	46.12	10,385,300
02 Mar 2020	45.92	48.18	45.47	48.11	48.11	11,247,800
28 Feb 2020	45.16	45.89	44.61	45.76	45.76	11,856,800
27 Feb 2020	46.95	47.82	45.55	46.24	46.24	10,123,200
26 Feb 2020	48.20	49.00	47.63	47.67	47.67	7,211,400
25 Feb 2020	49.35	49.39	47.24	47.51	47.51	6,336,300
24 Feb 2020	50.78	51.33	49.01	49.03	49.03	8,049,800
21 Feb 2020	51.86	52.02	51.27	51.45	51.45	4,643,000
20 Feb 2020	52.07	52.34	51.50	51.87	51.87	3,368,400
19 Feb 2020	51.82	52.09	51.49	52.07	52.07	3,279,500
18 Feb 2020	52.41	52.70	51.73	51.86	51.86	4,334,400
18 Feb 2020	0.458 Dividend
14 Feb 2020	53.72	53.79	52.74	52.85	52.39	5,153,800
13 Feb 2020	54.31	54.47	53.45	53.57	53.11	3,669,500
12 Feb 2020	53.42	54.53	53.12	54.47	54.00	5,362,500
11 Feb 2020	53.54	53.56	52.85	52.99	52.53	4,054,100
10 Feb 2020	53.29	54.06	53.10	53.42	52.96	4,326,600
07 Feb 2020	53.28	53.69	52.98	53.24	52.78	3,378,200
06 Feb 2020	53.51	54.25	53.17	53.49	53.03	4,399,700
05 Feb 2020	52.85	53.65	52.50	52.98	52.52	5,386,600
04 Feb 2020	51.56	52.43	51.34	52.34	51.89	4,911,100
03 Feb 2020	51.04	51.49	50.92	50.95	50.51	5,153,000
31 Jan 2020	51.71	51.92	50.66	50.85	50.41	6,532,300
30 Jan 2020	52.04	52.13	51.18	51.95	51.50	3,790,900
29 Jan 2020	52.82	52.99	52.27	52.28	51.83	3,509,800
28 Jan 2020	52.45	52.98	52.18	52.78	52.32	4,771,000
27 Jan 2020	51.55	52.59	51.54	52.23	51.78	5,108,500
24 Jan 2020	53.32	53.37	51.89	52.04	51.59	6,415,400
23 Jan 2020	53.34	53.60	52.81	53.30	52.84	4,994,000
22 Jan 2020	53.73	54.04	53.40	53.42	52.96	3,703,800
21 Jan 2020	54.39	54.39	53.46	53.87	53.40	5,940,600
17 Jan 2020	54.69	54.79	54.32	54.41	53.94	5,048,300
16 Jan 2020	54.44	54.63	54.18	54.42	53.95	4,974,700
15 Jan 2020	54.54	54.70	54.08	54.43	53.96	3,495,600
14 Jan 2020	54.04	54.71	53.82	54.62	54.15	4,466,800
13 Jan 2020	54.20	54.66	53.98	54.06	53.59	5,517,800
10 Jan 2020	54.84	54.88	54.06	54.22	53.75	6,688,000
09 Jan 2020	55.79	56.09	54.62	54.68	54.21	8,469,600
08 Jan 2020	56.05	56.80	54.91	55.83	55.35	17,431,800
07 Jan 2020	59.22	59.48	58.62	59.29	58.78	4,365,700
06 Jan 2020	59.04	59.78	58.48	59.59	59.07	6,003,300
03 Jan 2020	58.54	59.35	58.18	59.08	58.57	4,892,300
02 Jan 2020	59.28	59.59	58.70	59.08	58.57	5,700,500
31 Dec 2019	58.82	59.47	58.81	58.96	58.45	3,305,100
30 Dec 2019	59.09	59.60	58.81	58.91	58.40	3,264,500
27 Dec 2019	58.92	59.03	58.38	59.02	58.51	3,647,600
26 Dec 2019	58.34	59.02	58.30	58.90	58.39	2,736,100
24 Dec 2019	58.90	58.92	58.28	58.35	57.84	1,475,400
23 Dec 2019	58.71	59.00	58.42	58.57	58.06	4,813,200
20 Dec 2019	58.33	58.98	57.76	58.39	57.88	8,433,100
19 Dec 2019	57.55	58.82	57.34	57.75	57.25	5,198,900
18 Dec 2019	57.23	57.51	56.93	57.20	56.70	4,906,100
17 Dec 2019	57.86	58.00	56.76	57.09	56.60	5,417,500
16 Dec 2019	58.18	58.77	57.78	57.80	57.30	5,461,500
13 Dec 2019	58.51	58.81	57.69	57.88	57.38	4,356,400
12 Dec 2019	58.31	59.28	58.14	58.58	58.07	3,139,800
11 Dec 2019	58.15	58.44	57.76	58.01	57.51	2,951,000
10 Dec 2019	58.85	58.90	58.25	58.41	57.90	3,400,800
09 Dec 2019	58.53	59.07	58.31	58.71	58.20	3,953,500
06 Dec 2019	59.38	59.92	58.59	58.63	58.12	3,477,200
05 Dec 2019	59.06	59.31	58.47	59.10	58.59	3,814,800
04 Dec 2019	59.69	59.82	58.65	58.91	58.40	3,765,700
03 Dec 2019	58.80	59.08	57.73	58.99	58.48	4,816,600
02 Dec 2019	59.30	59.50	58.46	59.27	58.76	5,695,000
29 Nov 2019	59.96	59.99	59.45	59.60	59.08	2,177,900
27 Nov 2019	59.79	60.17	59.25	60.11	59.59	4,033,800
26 Nov 2019	60.42	60.54	58.94	59.63	59.11	7,656,500
25 Nov 2019	60.69	61.05	60.56	60.67	60.14	4,656,800
22 Nov 2019	60.94	61.27	60.41	60.60	60.07	3,506,800
21 Nov 2019	61.36	61.41	60.46	60.62	60.09	3,963,200
20 Nov 2019	61.21	61.53	60.68	61.34	60.81	5,933,300
19 Nov 2019	62.16	62.16	61.10	61.45	60.92	4,199,200
18 Nov 2019	62.07	62.38	61.71	61.94	61.40	4,575,400
15 Nov 2019	61.88	62.88	61.81	62.14	61.60	5,317,400
15 Nov 2019	0.458 Dividend
14 Nov 2019	62.30	62.66	61.62	61.94	60.95	4,184,100
13 Nov 2019	62.63	62.82	61.78	62.25	61.25	4,917,100
12 Nov 2019	62.30	62.85	61.51	62.72	61.72	6,901,800
11 Nov 2019	62.64	63.24	61.21	62.25	61.25	24,417,800
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