Canada markets open in 3 hours 43 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.60-0.21 (-1.18%)
At close: 04:00PM EDT
17.62 +0.02 (+0.11%)
Pre-Market: 04:42AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202417.7417.8917.5317.6017.607,850,500
Apr 24, 202417.8117.9817.6217.8117.8110,269,700
Apr 23, 202418.1318.4618.0318.0518.057,297,000
Apr 22, 202418.3318.3518.0018.2218.227,640,600
Apr 19, 202417.5818.2817.5618.2418.2410,863,100
Apr 18, 202417.6817.7317.5117.5917.596,754,800
Apr 17, 202417.7717.8617.5317.6317.637,699,300
Apr 16, 202417.6617.8317.5417.6417.648,548,400
Apr 15, 202417.9018.1717.5417.6517.6510,502,000
Apr 12, 202417.9417.9817.7017.8517.8512,532,100
Apr 11, 202418.0518.1817.7618.0818.0813,674,000
Apr 10, 202418.7818.7917.8618.0218.0224,397,400
Apr 09, 202419.2219.3819.0719.1819.1811,107,000
Apr 08, 202419.2019.4819.0419.1619.1611,578,400
Apr 05, 202418.8119.2418.6319.1319.139,994,700
Apr 04, 202418.5919.0818.5218.9818.9814,574,400
Apr 03, 202418.7519.1718.4918.5018.5021,358,500
Apr 02, 202419.5519.6218.6718.7218.7228,791,400
Apr 01, 202421.5721.7419.5019.5419.5436,186,100
Mar 28, 202420.6022.0520.5521.6921.6932,886,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...