Canada markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.72+0.05 (+0.58%)
At close: 04:00PM EDT
8.75 +0.03 (+0.34%)
After hours: 07:59PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20248.858.938.718.728.7216,117,900
Oct 03, 20248.638.698.528.678.6713,957,600
Oct 02, 20248.769.048.698.708.7015,702,900
Oct 01, 20248.959.038.608.708.7019,936,900
Sept 30, 20249.139.298.948.968.9620,239,900
Sept 27, 20248.619.208.609.069.0627,385,300
Sept 26, 20248.338.598.308.528.5219,909,500
Sept 25, 20248.508.538.228.258.2522,620,800
Sept 24, 20248.608.748.518.538.5317,660,800
Sept 23, 20248.678.788.558.568.5615,926,200
Sept 20, 20248.928.968.638.718.7148,982,800
Sept 19, 20249.189.298.968.988.9814,688,800
Sept 18, 20249.039.308.979.019.0113,956,300
Sept 17, 20249.069.329.039.069.0617,276,100
Sept 16, 20249.259.318.869.029.0220,637,900
Sept 13, 20248.969.308.849.219.2118,163,500
Sept 12, 20248.779.038.758.848.8415,954,800
Sept 11, 20248.828.828.568.748.7420,592,000
Sept 10, 20248.928.958.718.888.8813,420,700
Sept 09, 20248.819.108.598.918.9120,074,100
Sept 06, 20248.779.058.638.778.7722,946,700
Sept 05, 20248.728.858.468.748.7427,719,400
Sept 04, 20248.849.078.628.658.6524,526,200
Sept 03, 20249.219.228.908.978.9727,707,300
Aug 30, 20249.309.499.149.259.2519,590,400
Aug 29, 20249.379.409.039.259.2524,711,900
Aug 28, 20249.459.489.149.389.3824,787,100
Aug 27, 202410.3310.379.389.459.4545,243,600
Aug 26, 202410.3510.6010.2810.3810.3815,856,600
Aug 23, 202410.0510.3910.0310.3010.3018,159,300
Aug 22, 202410.3210.3510.0210.0310.0317,203,900
Aug 21, 202410.6510.6910.3010.3910.3915,821,100
Aug 21, 20240.25 Dividend
Aug 20, 202410.8310.9010.6810.7310.4812,712,400
Aug 19, 202410.9511.0710.7810.8510.6012,516,600
Aug 16, 202410.8011.1410.8010.9210.6711,044,200
Aug 15, 202410.6110.8510.6010.8210.579,061,900
Aug 14, 202410.6010.6610.4210.4310.198,272,400
Aug 13, 202410.2310.5810.2010.5610.3110,210,800
Aug 12, 202410.7110.7310.1910.209.9614,091,600
Aug 09, 202410.8310.8610.6310.6810.439,668,400
Aug 08, 202410.8411.0510.6810.8610.6110,187,100
Aug 07, 202411.0011.0910.7110.7810.5314,128,700
Aug 06, 202410.7211.2310.6510.9110.6613,152,200
Aug 05, 202411.0011.1010.6210.7210.4722,610,400
Aug 02, 202411.8211.8811.2911.4811.2114,740,100
Aug 01, 202411.8611.9111.5611.8111.5312,864,600
Jul 31, 202412.1412.2411.8511.8711.5921,009,600
Jul 30, 202411.9412.2911.8112.1611.8813,183,300
Jul 29, 202411.8512.0611.6911.9411.6615,456,700
Jul 26, 202411.6211.8311.3711.8211.5414,503,100
Jul 25, 202411.1111.6911.0411.5111.2416,929,000
Jul 24, 202411.2411.3911.1211.1610.9011,263,100
Jul 23, 202411.1311.3410.9811.2310.9714,323,400
Jul 22, 202410.8911.3210.8011.3011.0422,281,400
Jul 19, 202411.3111.3210.9811.0110.7580,864,500
Jul 18, 202411.7812.0211.3411.3611.1019,829,400
Jul 17, 202411.7111.9911.6711.8511.5717,911,000
Jul 16, 202411.7211.9811.5711.7311.4623,536,100
Jul 15, 202411.4811.7611.3211.7011.4320,644,700
Jul 12, 202411.5211.6211.2911.5011.2317,210,200
Jul 11, 202411.4011.6711.3411.4311.1621,369,900
Jul 10, 202410.8411.3110.7611.2611.0020,220,300
Jul 09, 202410.8210.9710.6910.7910.5419,172,800
Jul 08, 202411.2811.2810.7710.8210.5727,034,200
Jul 05, 202411.1211.2910.8511.2611.0029,753,500
Jul 03, 202411.5511.5711.1011.1010.8426,845,500
Jul 02, 202411.5311.7011.4011.5711.3025,951,900
Jul 01, 202412.0912.2211.4811.5811.3135,353,800
Jun 28, 202412.0212.6911.9612.1011.8254,346,500
Jun 27, 202412.5612.7911.6812.1911.91132,813,000
Jun 26, 202415.6415.8315.4715.6615.3012,933,400
Jun 25, 202415.8016.0015.5415.7015.3310,336,600
Jun 24, 202415.8916.2515.8915.9115.5413,632,500
Jun 21, 202415.9016.0415.7515.9715.6018,512,300
Jun 20, 202416.0916.1815.7515.8715.5013,146,900
Jun 18, 202415.1416.1715.1416.1115.7319,148,800
Jun 17, 202415.5015.5515.0115.1514.8012,651,800
Jun 14, 202415.3715.5615.1615.5515.199,046,100
Jun 13, 202415.5015.5515.2115.4515.097,908,200
Jun 12, 202416.1916.2415.4915.5415.189,292,200
Jun 11, 202415.8816.0115.7815.9315.567,048,400
Jun 10, 202415.7615.9915.6115.9415.579,607,600
Jun 07, 202415.7415.9815.6915.8415.478,431,800
Jun 06, 202415.7915.9815.6815.8615.497,163,300
Jun 05, 202416.1016.1015.8015.9415.578,949,000
Jun 04, 202415.8816.1615.7016.1115.738,055,600
Jun 03, 202416.2616.2715.7315.9215.5514,888,600
May 31, 202415.3516.3415.3416.2215.8429,415,200
May 30, 202414.9215.5614.8815.3915.0312,134,300
May 29, 202415.1915.2514.6214.8914.5421,387,700
May 28, 202416.0316.0415.3415.3815.0220,137,100
May 24, 202416.0516.2215.9816.0315.6610,541,200
May 23, 202416.4016.4015.8915.9515.5816,012,300
May 22, 202416.5516.7416.3116.4716.0912,099,500
May 21, 202417.7517.8116.5516.6816.2925,075,400
May 20, 202417.9718.1717.7617.8217.406,923,900
May 20, 20240.25 Dividend
May 17, 202418.3418.4518.0818.1817.517,482,600
May 16, 202417.9818.3617.8318.3417.677,257,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...