Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,776.02 -741.52 (-1.15%) CMC Crypto 200
1,327.49 -69.05 (-4.95%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.52 | 17.95 | 17.49 | 17.70 | 17.70 | 6,410,890 |
| 25 Apr 2024 | 17.74 | 17.89 | 17.53 | 17.60 | 17.60 | 7,865,500 |
| 24 Apr 2024 | 17.81 | 17.98 | 17.62 | 17.81 | 17.81 | 10,269,700 |
| 23 Apr 2024 | 18.13 | 18.46 | 18.03 | 18.05 | 18.05 | 7,297,000 |
| 22 Apr 2024 | 18.33 | 18.35 | 18.00 | 18.22 | 18.22 | 7,640,600 |
| 19 Apr 2024 | 17.58 | 18.28 | 17.56 | 18.24 | 18.24 | 10,863,100 |
| 18 Apr 2024 | 17.68 | 17.73 | 17.51 | 17.59 | 17.59 | 6,754,800 |
| 17 Apr 2024 | 17.77 | 17.86 | 17.53 | 17.63 | 17.63 | 7,699,300 |
| 16 Apr 2024 | 17.66 | 17.83 | 17.54 | 17.64 | 17.64 | 8,548,400 |
| 15 Apr 2024 | 17.90 | 18.17 | 17.54 | 17.65 | 17.65 | 10,502,000 |
| 12 Apr 2024 | 17.94 | 17.98 | 17.70 | 17.85 | 17.85 | 12,532,100 |
| 11 Apr 2024 | 18.05 | 18.18 | 17.76 | 18.08 | 18.08 | 13,674,000 |
| 10 Apr 2024 | 18.78 | 18.79 | 17.86 | 18.02 | 18.02 | 24,397,400 |
| 09 Apr 2024 | 19.22 | 19.38 | 19.07 | 19.18 | 19.18 | 11,107,000 |
| 08 Apr 2024 | 19.20 | 19.48 | 19.04 | 19.16 | 19.16 | 11,578,400 |
| 05 Apr 2024 | 18.81 | 19.24 | 18.63 | 19.13 | 19.13 | 9,994,700 |
| 04 Apr 2024 | 18.59 | 19.08 | 18.52 | 18.98 | 18.98 | 14,574,400 |
| 03 Apr 2024 | 18.75 | 19.17 | 18.49 | 18.50 | 18.50 | 21,358,500 |
| 02 Apr 2024 | 19.55 | 19.62 | 18.67 | 18.72 | 18.72 | 28,791,400 |
| 01 Apr 2024 | 21.57 | 21.74 | 19.50 | 19.54 | 19.54 | 36,186,100 |
| 28 Mar 2024 | 20.60 | 22.05 | 20.55 | 21.69 | 21.69 | 32,886,800 |
| 27 Mar 2024 | 20.62 | 21.09 | 20.58 | 21.02 | 21.02 | 12,394,400 |
| 26 Mar 2024 | 20.30 | 20.65 | 20.29 | 20.51 | 20.51 | 10,183,300 |
| 25 Mar 2024 | 20.67 | 21.06 | 20.57 | 20.63 | 20.63 | 10,464,100 |
| 22 Mar 2024 | 20.86 | 21.05 | 20.57 | 20.58 | 20.58 | 8,219,000 |
| 21 Mar 2024 | 21.01 | 21.15 | 20.72 | 20.80 | 20.80 | 7,845,600 |
| 20 Mar 2024 | 20.63 | 21.15 | 20.55 | 21.09 | 21.09 | 7,706,200 |
| 19 Mar 2024 | 20.55 | 20.92 | 20.55 | 20.71 | 20.71 | 8,648,500 |
| 18 Mar 2024 | 20.68 | 20.94 | 20.53 | 20.69 | 20.69 | 7,081,100 |
| 15 Mar 2024 | 20.57 | 21.09 | 20.51 | 20.82 | 20.82 | 15,862,200 |
| 14 Mar 2024 | 20.91 | 21.06 | 20.46 | 20.62 | 20.62 | 10,760,900 |
| 13 Mar 2024 | 20.92 | 21.42 | 20.91 | 21.05 | 21.05 | 8,151,000 |
| 12 Mar 2024 | 21.68 | 21.74 | 21.17 | 21.28 | 21.28 | 6,887,700 |
| 11 Mar 2024 | 21.13 | 21.80 | 21.07 | 21.54 | 21.54 | 9,877,600 |
| 08 Mar 2024 | 21.01 | 21.33 | 20.83 | 21.16 | 21.16 | 9,315,800 |
| 07 Mar 2024 | 21.01 | 21.23 | 20.78 | 20.94 | 20.94 | 6,352,100 |
| 06 Mar 2024 | 21.12 | 21.18 | 20.76 | 20.89 | 20.89 | 7,359,300 |
| 05 Mar 2024 | 20.52 | 21.22 | 20.42 | 21.01 | 21.01 | 10,501,100 |
| 04 Mar 2024 | 21.24 | 21.38 | 20.55 | 20.58 | 20.58 | 10,809,000 |
| 01 Mar 2024 | 21.19 | 21.62 | 20.91 | 21.49 | 21.49 | 7,499,500 |
| 29 Feb 2024 | 21.28 | 21.40 | 21.06 | 21.26 | 21.26 | 11,555,000 |
| 28 Feb 2024 | 21.55 | 21.68 | 21.08 | 21.16 | 21.16 | 8,841,200 |
| 27 Feb 2024 | 21.09 | 21.63 | 21.01 | 21.63 | 21.63 | 9,055,000 |
| 26 Feb 2024 | 21.58 | 21.58 | 20.96 | 20.99 | 20.99 | 13,650,200 |
| 23 Feb 2024 | 21.50 | 21.93 | 21.41 | 21.73 | 21.73 | 31,886,700 |
| 22 Feb 2024 | 21.62 | 21.65 | 21.20 | 21.57 | 21.57 | 11,972,600 |
| 21 Feb 2024 | 21.70 | 21.87 | 21.40 | 21.75 | 21.75 | 15,247,400 |
| 20 Feb 2024 | 21.77 | 22.47 | 21.76 | 22.31 | 22.31 | 10,856,500 |
| 16 Feb 2024 | 21.99 | 22.11 | 21.78 | 21.98 | 21.98 | 10,214,800 |
| 16 Feb 2024 | 0.25 Dividend | |||||
| 15 Feb 2024 | 21.62 | 22.38 | 21.62 | 22.29 | 22.04 | 8,139,300 |
| 14 Feb 2024 | 21.60 | 21.93 | 21.42 | 21.54 | 21.30 | 9,077,500 |
| 13 Feb 2024 | 22.55 | 22.55 | 21.34 | 21.55 | 21.31 | 14,710,900 |
| 12 Feb 2024 | 22.35 | 22.96 | 22.25 | 22.63 | 22.38 | 8,903,000 |
| 09 Feb 2024 | 22.52 | 22.63 | 22.16 | 22.24 | 21.99 | 8,947,700 |
| 08 Feb 2024 | 22.81 | 22.92 | 22.47 | 22.54 | 22.29 | 8,030,900 |
| 07 Feb 2024 | 23.25 | 23.77 | 22.78 | 22.81 | 22.55 | 9,146,300 |
| 06 Feb 2024 | 22.12 | 23.16 | 22.01 | 23.11 | 22.85 | 10,286,300 |
| 05 Feb 2024 | 22.46 | 22.52 | 21.80 | 22.16 | 21.91 | 12,111,100 |
| 02 Feb 2024 | 23.04 | 23.07 | 22.47 | 22.64 | 22.39 | 11,315,000 |
| 01 Feb 2024 | 22.71 | 23.35 | 22.29 | 23.25 | 22.99 | 14,326,600 |
| 31 Jan 2024 | 22.84 | 23.32 | 22.47 | 22.57 | 22.32 | 60,298,100 |
| 30 Jan 2024 | 22.58 | 23.00 | 22.42 | 22.76 | 22.50 | 11,689,100 |
| 29 Jan 2024 | 22.85 | 22.86 | 22.33 | 22.72 | 22.47 | 12,197,400 |
| 26 Jan 2024 | 23.17 | 23.43 | 22.78 | 22.85 | 22.59 | 10,150,200 |
| 25 Jan 2024 | 22.52 | 23.12 | 22.07 | 23.11 | 22.85 | 14,707,700 |
| 24 Jan 2024 | 22.88 | 22.94 | 22.29 | 22.37 | 22.12 | 9,246,400 |
| 23 Jan 2024 | 22.74 | 22.99 | 22.24 | 22.58 | 22.33 | 10,346,800 |
| 22 Jan 2024 | 22.01 | 22.62 | 21.76 | 22.56 | 22.31 | 10,663,600 |
| 19 Jan 2024 | 22.06 | 22.17 | 21.58 | 22.00 | 21.75 | 13,725,300 |
| 18 Jan 2024 | 22.09 | 22.20 | 21.72 | 22.15 | 21.90 | 12,751,500 |
| 17 Jan 2024 | 22.63 | 22.79 | 22.03 | 22.17 | 21.92 | 13,067,900 |
| 16 Jan 2024 | 23.17 | 23.22 | 22.68 | 22.87 | 22.61 | 13,652,600 |
| 12 Jan 2024 | 23.97 | 24.20 | 23.18 | 23.27 | 23.01 | 17,439,100 |
| 11 Jan 2024 | 24.50 | 24.93 | 23.98 | 24.03 | 23.76 | 15,428,100 |
| 10 Jan 2024 | 25.31 | 25.33 | 24.44 | 24.68 | 24.40 | 15,365,200 |
| 09 Jan 2024 | 25.50 | 25.63 | 24.83 | 25.36 | 25.08 | 17,941,700 |
| 08 Jan 2024 | 24.77 | 25.87 | 24.50 | 25.63 | 25.34 | 24,038,200 |
| 05 Jan 2024 | 24.16 | 25.01 | 23.52 | 25.01 | 24.73 | 25,898,900 |
| 04 Jan 2024 | 24.19 | 24.30 | 22.58 | 24.26 | 23.99 | 60,606,700 |
| 03 Jan 2024 | 26.38 | 26.41 | 25.47 | 25.57 | 25.28 | 21,928,200 |
| 02 Jan 2024 | 26.07 | 27.05 | 25.91 | 26.65 | 26.35 | 12,587,800 |
| 29 Dec 2023 | 26.44 | 26.63 | 25.75 | 26.11 | 25.82 | 10,853,300 |
| 28 Dec 2023 | 26.59 | 27.02 | 26.39 | 26.60 | 26.30 | 7,899,900 |
| 27 Dec 2023 | 26.72 | 26.76 | 26.46 | 26.64 | 26.34 | 8,265,500 |
| 26 Dec 2023 | 26.28 | 26.73 | 26.20 | 26.61 | 26.31 | 10,181,100 |
| 22 Dec 2023 | 26.04 | 26.57 | 25.80 | 26.22 | 25.93 | 9,776,300 |
| 21 Dec 2023 | 25.57 | 26.18 | 25.44 | 26.06 | 25.77 | 10,668,500 |
| 20 Dec 2023 | 26.01 | 26.23 | 25.39 | 25.40 | 25.12 | 10,335,700 |
| 19 Dec 2023 | 25.00 | 26.08 | 24.97 | 26.03 | 25.74 | 12,503,500 |
| 18 Dec 2023 | 25.26 | 25.31 | 24.74 | 24.98 | 24.70 | 11,156,200 |
| 15 Dec 2023 | 25.41 | 25.67 | 24.93 | 25.20 | 24.92 | 22,315,200 |
| 14 Dec 2023 | 25.00 | 25.87 | 24.94 | 25.14 | 24.86 | 23,083,600 |
| 13 Dec 2023 | 22.88 | 24.66 | 22.62 | 24.63 | 24.35 | 19,152,300 |
| 12 Dec 2023 | 23.00 | 23.67 | 22.60 | 22.93 | 22.67 | 18,757,000 |
| 11 Dec 2023 | 23.43 | 23.67 | 22.50 | 23.00 | 22.74 | 18,268,000 |
| 08 Dec 2023 | 22.95 | 23.42 | 22.72 | 23.16 | 22.90 | 17,559,000 |
| 07 Dec 2023 | 21.50 | 23.26 | 21.32 | 22.91 | 22.65 | 27,065,900 |
| 06 Dec 2023 | 20.58 | 21.66 | 20.40 | 21.38 | 21.14 | 14,124,800 |
| 05 Dec 2023 | 20.73 | 20.83 | 20.40 | 20.51 | 20.28 | 8,932,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.