Singapore markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.59+0.05 (+0.14%)
As of 10:14AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202231.6631.7431.3931.5931.59942,856
29 Sept 202232.8132.8131.2331.5531.558,230,300
28 Sept 202232.6033.3032.2733.2033.206,680,100
27 Sept 202233.0033.2232.3332.4332.436,142,300
26 Sept 202232.5833.0132.4432.6932.695,483,400
23 Sept 202233.0433.1532.3832.8332.836,091,600
22 Sept 202233.4233.5332.9233.3233.324,933,900
21 Sept 202234.2034.4133.4333.4333.435,001,200
20 Sept 202233.9534.1033.5333.9933.995,080,000
19 Sept 202234.0034.2033.7034.1534.155,372,700
16 Sept 202234.0934.6933.8634.2734.2710,561,100
15 Sept 202234.7735.1833.9534.2334.2310,889,800
14 Sept 202234.9034.9934.5134.7734.776,422,700
13 Sept 202236.0936.3134.6234.7434.749,039,400
12 Sept 202236.6337.2036.3536.6336.639,084,400
09 Sept 202236.3036.6636.0536.2436.2410,234,200
08 Sept 202235.9236.1435.3135.9635.967,744,100
07 Sept 202235.4936.1334.9336.0836.087,661,200
06 Sept 202235.5535.7135.0435.3235.328,700,000
02 Sept 202235.4735.9835.1135.2735.277,258,800
01 Sept 202234.9635.2934.5335.2635.267,461,500
31 Aug 202235.3135.8235.0335.0635.067,828,500
30 Aug 202236.1436.1435.1535.1835.186,668,800
29 Aug 202235.9536.2235.6435.9635.965,316,400
26 Aug 202236.9436.9936.0036.0036.006,927,600
25 Aug 202236.8637.0536.6336.8036.806,433,300
24 Aug 202237.2837.4036.5736.7736.777,603,000
23 Aug 202237.3337.7237.2137.4437.445,044,200
22 Aug 202238.0038.0337.1837.3137.316,320,800
19 Aug 202238.1238.5338.0838.2238.226,908,700
18 Aug 202240.5640.5637.8638.2438.2416,450,400
18 Aug 20220.48 Dividend
17 Aug 202241.6541.8440.7740.8740.396,499,300
16 Aug 202241.2042.1041.1042.0441.556,892,800
15 Aug 202240.6341.1140.3341.0740.594,783,300
12 Aug 202240.2240.7639.9740.5940.114,416,300
11 Aug 202240.0840.5940.0040.0739.604,553,700
10 Aug 202239.7940.1639.6639.9039.435,888,600
09 Aug 202239.7639.8738.7339.1338.675,469,200
08 Aug 202239.2040.2539.2039.4839.025,132,900
05 Aug 202238.9239.1438.6238.9938.535,611,600
04 Aug 202239.3539.6538.8538.9838.525,091,600
03 Aug 202239.4839.7038.9239.1938.738,437,400
02 Aug 202239.9740.0239.0239.0538.596,274,300
01 Aug 202239.6240.0939.3339.8939.425,538,300
29 Jul 202239.4439.7939.3539.6239.159,741,500
28 Jul 202239.3239.6438.7839.4438.984,400,400
27 Jul 202238.7939.3338.3839.2238.764,722,500
26 Jul 202238.2339.0738.0138.8538.394,566,500
25 Jul 202238.9339.1338.4338.7538.293,825,700
22 Jul 202238.7739.2238.3838.6638.214,429,500
21 Jul 202237.5638.5137.5438.4638.015,726,600
20 Jul 202238.5838.9738.2338.9238.465,014,300
19 Jul 202238.7339.0338.5338.6038.155,398,300
18 Jul 202238.3338.6238.0938.3237.874,421,100
15 Jul 202237.2638.0537.0438.0337.587,469,600
14 Jul 202236.9037.2836.5736.8636.438,298,400
13 Jul 202237.5637.9437.1037.2436.805,641,500
12 Jul 202237.4238.9537.3237.9737.525,868,400
11 Jul 202237.4237.9237.3337.4336.996,706,600
08 Jul 202238.2638.4937.5037.5537.117,066,800
07 Jul 202238.0238.2837.6038.2137.766,053,300
06 Jul 202238.3938.5937.7037.7837.345,951,900
05 Jul 202237.9238.5537.7138.5138.066,969,600
01 Jul 202237.6338.6136.9838.5638.119,291,900
30 Jun 202239.5239.6737.7137.9037.4515,611,700
29 Jun 202240.9241.0940.4440.8740.396,099,200
28 Jun 202241.0342.7440.9040.9640.487,825,000
27 Jun 202241.8742.3441.5542.1941.697,140,600
24 Jun 202241.2941.9741.0841.6541.168,093,700
23 Jun 202240.8941.4840.3940.8940.416,354,100
22 Jun 202239.6840.8139.6840.4539.976,332,700
21 Jun 202239.6140.3339.1740.1039.635,493,200
17 Jun 202239.5440.5939.2739.3238.8611,970,400
16 Jun 202240.3540.3539.1439.6739.207,784,900
15 Jun 202240.5341.2440.1540.7340.256,439,100
14 Jun 202240.5440.7439.7740.2039.736,428,900
13 Jun 202240.8641.2240.1040.2839.816,696,700
10 Jun 202241.3441.9241.0841.5441.056,056,600
09 Jun 202242.4042.7141.6941.7241.235,207,300
08 Jun 202242.8543.0742.3942.6042.103,291,000
07 Jun 202242.8743.1142.3043.0042.494,087,000
06 Jun 202243.3843.9343.1443.3942.883,611,400
03 Jun 202243.5143.7942.9343.1442.634,011,900
02 Jun 202243.3843.5042.1743.4342.924,860,000
01 Jun 202243.9043.9942.7943.2642.754,691,000
31 May 202243.4844.2743.0543.8343.328,192,000
27 May 202243.1643.7542.9543.7143.204,928,600
26 May 202242.9343.5142.8643.0442.537,261,800
25 May 202242.0542.7241.7242.4641.965,544,100
24 May 202241.9842.1641.2842.0841.595,290,600
23 May 202241.3542.4041.2842.1541.656,888,700
20 May 202240.8541.0539.7240.9640.487,370,400
19 May 202240.5641.0539.7640.6140.138,323,600
19 May 20220.478 Dividend
18 May 202244.1944.2441.0241.1740.2115,164,100
17 May 202244.2544.9643.6944.9443.907,089,800
16 May 202243.6844.5043.1644.1543.124,919,200
13 May 202243.5043.7142.9743.5542.545,781,800
12 May 202243.3543.5742.4643.1642.166,545,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...