Advertisement
U.S. markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
21.69+0.67 (+3.19%)
At close: 04:00PM EDT
21.73 +0.04 (+0.18%)
After hours: 07:10PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202420.6522.0520.5521.6921.6932,796,379
Mar 27, 202420.6221.0920.5821.0221.0212,394,400
Mar 26, 202420.3020.6520.2920.5120.5110,183,300
Mar 25, 202420.6721.0620.5720.6320.6310,464,100
Mar 22, 202420.8621.0520.5720.5820.588,219,000
Mar 21, 202421.0121.1520.7220.8020.807,845,600
Mar 20, 202420.6321.1520.5521.0921.097,706,200
Mar 19, 202420.5520.9220.5520.7120.718,648,500
Mar 18, 202420.6820.9420.5320.6920.697,081,100
Mar 15, 202420.5721.0920.5120.8220.8215,862,200
Mar 14, 202420.9121.0620.4620.6220.6210,760,900
Mar 13, 202420.9221.4220.9121.0521.058,151,000
Mar 12, 202421.6821.7421.1721.2821.286,887,700
Mar 11, 202421.1321.8021.0721.5421.549,877,600
Mar 08, 202421.0121.3320.8321.1621.169,315,800
Mar 07, 202421.0121.2320.7820.9420.946,352,100
Mar 06, 202421.1221.1820.7620.8920.897,359,300
Mar 05, 202420.5221.2220.4221.0121.0110,501,100
Mar 04, 202421.2421.3820.5520.5820.5810,809,000
Mar 01, 202421.1921.6220.9121.4921.497,499,500
Feb 29, 202421.2821.4021.0621.2621.2611,555,000
Feb 28, 202421.5521.6821.0821.1621.168,841,200
Feb 27, 202421.0921.6321.0121.6321.639,055,000
Feb 26, 202421.5821.5820.9620.9920.9913,650,200
Feb 23, 202421.5021.9321.4121.7321.7331,886,700
Feb 22, 202421.6221.6521.2021.5721.5711,972,600
Feb 21, 202421.7021.8721.4021.7521.7515,247,400
Feb 20, 202421.7722.4721.7622.3122.3110,856,500
Feb 16, 202421.9922.1121.7821.9821.9810,214,800
Feb 16, 20240.25 Dividend
Feb 15, 202421.6222.3821.6222.2922.048,139,300
Feb 14, 202421.6021.9321.4221.5421.309,077,500
Feb 13, 202422.5522.5521.3421.5521.3114,710,900
Feb 12, 202422.3522.9622.2522.6322.388,903,000
Feb 09, 202422.5222.6322.1622.2421.998,947,700
Feb 08, 202422.8122.9222.4722.5422.298,030,900
Feb 07, 202423.2523.7722.7822.8122.559,146,300
Feb 06, 202422.1223.1622.0123.1122.8510,286,300
Feb 05, 202422.4622.5221.8022.1621.9112,111,100
Feb 02, 202423.0423.0722.4722.6422.3911,315,000
Feb 01, 202422.7123.3522.2923.2522.9914,326,600
Jan 31, 202422.8423.3222.4722.5722.3260,298,100
Jan 30, 202422.5823.0022.4222.7622.5011,689,100
Jan 29, 202422.8522.8622.3322.7222.4712,197,400
Jan 26, 202423.1723.4322.7822.8522.5910,150,200
Jan 25, 202422.5223.1222.0723.1122.8514,707,700
Jan 24, 202422.8822.9422.2922.3722.129,246,400
Jan 23, 202422.7422.9922.2422.5822.3310,346,800
Jan 22, 202422.0122.6221.7622.5622.3110,663,600
Jan 19, 202422.0622.1721.5822.0021.7513,725,300
Jan 18, 202422.0922.2021.7222.1521.9012,751,500
Jan 17, 202422.6322.7922.0322.1721.9213,067,900
Jan 16, 202423.1723.2222.6822.8722.6113,652,600
Jan 12, 202423.9724.2023.1823.2723.0117,439,100
Jan 11, 202424.5024.9323.9824.0323.7615,428,100
Jan 10, 202425.3125.3324.4424.6824.4015,365,200
Jan 09, 202425.5025.6324.8325.3625.0817,941,700
Jan 08, 202424.7725.8724.5025.6325.3424,038,200
Jan 05, 202424.1625.0123.5225.0124.7325,898,900
Jan 04, 202424.1924.3022.5824.2623.9960,606,700
Jan 03, 202426.3826.4125.4725.5725.2821,928,200
Jan 02, 202426.0727.0525.9126.6526.3512,587,800
Dec 29, 202326.4426.6325.7526.1125.8210,853,300
Dec 28, 202326.5927.0226.3926.6026.307,899,900
Dec 27, 202326.7226.7626.4626.6426.348,265,500
Dec 26, 202326.2826.7326.2026.6126.3110,181,100
Dec 22, 202326.0426.5725.8026.2225.939,776,300
Dec 21, 202325.5726.1825.4426.0625.7710,668,500
Dec 20, 202326.0126.2325.3925.4025.1210,335,700
Dec 19, 202325.0026.0824.9726.0325.7412,503,500
Dec 18, 202325.2625.3124.7424.9824.7011,156,200
Dec 15, 202325.4125.6724.9325.2024.9222,315,200
Dec 14, 202325.0025.8724.9425.1424.8623,083,600
Dec 13, 202322.8824.6622.6224.6324.3519,152,300
Dec 12, 202323.0023.6722.6022.9322.6718,757,000
Dec 11, 202323.4323.6722.5023.0022.7418,268,000
Dec 08, 202322.9523.4222.7223.1622.9017,559,000
Dec 07, 202321.5023.2621.3222.9122.6527,065,900
Dec 06, 202320.5821.6620.4021.3821.1414,124,800
Dec 05, 202320.7320.8320.4020.5120.288,932,200
Dec 04, 202320.7221.0820.5220.7920.569,655,400
Dec 01, 202319.9520.8219.7520.7920.5612,345,400
Nov 30, 202319.9920.1119.6819.9419.7212,940,800
Nov 29, 202320.0320.4719.9219.9819.7611,255,200
Nov 28, 202320.1020.1619.7519.9819.7612,559,400
Nov 27, 202320.8520.9020.0720.1119.8812,146,200
Nov 24, 202320.7820.9820.5820.8520.624,317,300
Nov 22, 202321.0821.0920.6020.6920.467,681,100
Nov 21, 202320.9521.1220.5320.9820.747,697,300
Nov 20, 202321.1421.2620.6121.0320.7910,668,600
Nov 17, 202320.9521.2820.8021.2220.9811,977,800
Nov 16, 202321.5221.6720.6020.7520.5210,722,700
Nov 15, 202321.1922.0721.1821.5521.3111,566,000
Nov 14, 202320.4521.3120.4521.0920.8510,732,100
Nov 13, 202320.2620.4120.0020.1719.949,623,200
Nov 13, 20230.48 Dividend
Nov 10, 202320.5820.8120.3520.7620.058,793,700
Nov 09, 202321.0921.1420.3620.4519.758,286,000
Nov 08, 202321.6021.6120.9321.0020.288,060,300
Nov 07, 202321.8021.9521.6121.6520.916,667,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...