NasdaqGS - Nasdaq Real Time Price USD

Walgreens Boots Alliance, Inc. (WBA)

11.17
-0.07
(-0.62%)
At close: May 23 at 4:00:01 PM EDT
11.15
-0.02
(-0.18%)
After hours: May 23 at 7:58:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202511.1911.2111.1011.1711.179,768,500
May 22, 202511.1711.2611.1611.2411.245,444,000
May 21, 202511.1811.2211.1811.1811.187,246,300
May 20, 202511.2411.2511.1911.2311.234,487,100
May 19, 202511.2011.2911.2011.2511.253,654,800
May 16, 202511.1911.3111.1811.2911.296,730,200
May 15, 202511.1211.1911.0711.1811.185,913,800
May 14, 202511.3611.3711.1311.1311.1313,965,000
May 13, 202511.3611.3911.3111.3711.3710,972,900
May 12, 202511.3011.4811.2511.4011.4017,408,100
May 9, 202511.1711.2511.1411.2211.228,466,600
May 8, 202511.0511.1811.0311.1611.1610,057,700
May 7, 202511.0011.0610.9811.0511.0510,475,500
May 6, 202510.9711.0010.9510.9910.998,029,800
May 5, 202510.9411.0010.9411.0011.005,885,100
May 2, 202510.9610.9910.9210.9810.987,849,200
May 1, 202510.9310.9910.9210.9310.937,879,200
Apr 30, 202510.9310.9910.9110.9710.976,712,400
Apr 29, 202510.9411.0210.9010.9310.9314,838,700
Apr 28, 202511.0011.0110.9210.9710.977,737,400
Apr 25, 202511.0111.0310.9511.0111.016,369,000
Apr 24, 202510.9711.0510.9511.0311.037,736,800
Apr 23, 202511.0511.0810.9710.9910.998,541,300
Apr 22, 202510.8911.0210.8910.9910.9910,778,200
Apr 21, 202510.8610.9110.8010.8710.877,263,100
Apr 17, 202510.8010.9110.7910.8910.897,858,000
Apr 16, 202510.8210.8910.7910.8010.809,360,800
Apr 15, 202510.8910.9010.8210.8510.857,358,700
Apr 14, 202510.8610.9810.8010.9110.9112,305,700
Apr 11, 202510.7010.8210.5210.7810.7812,267,100
Apr 10, 202510.6610.8410.6010.6910.6916,660,600
Apr 9, 202510.5110.9010.3710.7810.7821,903,700
Apr 8, 202510.8810.9310.5010.5910.5928,584,900
Apr 7, 202510.3510.7410.0310.7110.7127,149,400
Apr 4, 202510.9010.9310.5210.6810.6826,011,600
Apr 3, 202511.0911.1410.9411.0611.0622,722,500
Apr 2, 202511.1311.2211.1111.1811.189,254,500
Apr 1, 202511.1711.1811.0911.1611.1610,689,000
Mar 31, 202511.1711.2011.1411.1711.1710,050,200
Mar 28, 202511.1511.1911.1411.1911.1912,143,900
Mar 27, 202511.1111.2011.1111.1611.1612,743,000
Mar 26, 202511.1211.1511.1011.1011.109,880,500
Mar 25, 202511.1511.1711.1211.1211.127,945,800
Mar 24, 202511.1211.1511.0911.1511.1512,137,700
Mar 21, 202511.1111.1911.0811.1011.1037,249,800
Mar 20, 202511.1611.2011.1211.1211.1212,048,300
Mar 19, 202511.1811.2011.1611.1611.168,769,900
Mar 18, 202511.2511.2711.1711.1711.1710,076,800
Mar 17, 202511.2211.2911.1711.2611.2622,417,700
Mar 14, 202511.2511.2811.2111.2311.2310,311,400
Mar 13, 202511.1811.3211.1811.2611.2617,385,900
Mar 12, 202511.2511.2611.1511.2011.2016,491,000
Mar 11, 202511.2811.3211.1511.2111.2133,512,300
Mar 10, 202511.3111.3711.2011.2811.2840,297,200
Mar 7, 202511.3811.5311.3211.3911.39104,361,100
Mar 6, 202510.7610.7810.5610.6010.6013,917,700
Mar 5, 202510.8511.0210.5110.7510.7524,826,000
Mar 4, 202510.7711.2510.7010.8410.8440,593,600
Mar 3, 202510.6810.8010.1410.2610.2620,261,700
Feb 28, 202510.6311.4910.4810.6810.6852,407,400
Feb 27, 202511.7011.8511.1911.2311.2318,971,100
Feb 26, 202511.3011.4810.9611.0411.0420,574,800
Feb 25, 202510.9111.4410.7211.3811.3823,000,200
Feb 24, 202510.1011.119.9610.8210.8231,360,900
Feb 21, 202510.5010.5610.1310.1610.1624,347,700
Feb 20, 202510.8110.9710.1010.5110.5121,159,000
Feb 19, 202510.9011.0410.7510.7910.7922,117,400
Feb 18, 20259.7011.189.6211.0611.0645,351,300
Feb 14, 20259.799.869.669.709.7012,494,200
Feb 13, 20259.519.819.449.759.7513,199,800
Feb 12, 20259.379.609.349.479.4716,073,000
Feb 11, 20259.679.809.329.369.3622,907,600
Feb 10, 202510.1110.139.889.979.9711,157,400
Feb 7, 202510.0910.159.8210.1210.1212,679,900
Feb 6, 202510.1410.289.9510.0510.0513,372,700
Feb 5, 20259.8610.279.7810.1210.1218,529,700
Feb 4, 20259.679.999.619.899.8923,883,400
Feb 3, 20259.9110.159.759.769.7631,733,800
Jan 31, 20259.9510.759.5210.2810.2891,510,600
Jan 30, 202511.2511.6011.2511.4611.4617,338,000
Jan 29, 202510.8811.4210.8711.2511.2516,862,800
Jan 28, 202511.2711.3210.7010.8910.8919,020,700
Jan 27, 202511.9812.1310.6611.3411.3436,468,400
Jan 24, 202511.6511.8711.5611.8711.8712,999,000
Jan 23, 202511.6112.0911.4811.7411.7417,669,200
Jan 22, 202511.2511.6411.1311.6211.6220,153,400
Jan 21, 202511.7211.7410.7711.3711.3750,854,600
Jan 17, 202513.0313.2512.4312.5212.5234,974,400
Jan 16, 202512.4012.9712.3212.9312.9318,807,000
Jan 15, 202512.4612.5712.0212.5312.5324,092,800
Jan 14, 202511.9312.3511.7412.2412.2433,235,700
Jan 13, 202511.6511.9410.9611.9011.9036,278,300
Jan 10, 202510.6012.0010.5011.7611.76104,115,900
Jan 8, 20259.509.559.209.229.2222,071,500
Jan 7, 20259.5810.109.559.679.6720,448,300
Jan 6, 20259.609.979.419.479.4721,102,800
Jan 3, 20259.209.529.139.509.5014,320,700
Jan 2, 20259.399.599.079.199.1917,482,500
Dec 31, 20249.309.519.229.339.3312,616,500
Dec 30, 20249.489.539.239.269.2613,992,700
Dec 27, 20249.609.739.549.629.6211,621,000
Dec 26, 20249.159.709.149.689.6815,705,800
Dec 24, 20249.269.299.129.199.198,724,500
Dec 23, 20249.499.549.199.309.3018,506,100
Dec 20, 20249.359.629.289.559.5529,994,300
Dec 19, 20249.619.779.309.359.3519,414,400
Dec 18, 20249.8910.159.639.709.7025,829,900
Dec 17, 202410.0410.399.549.979.9731,030,000
Dec 16, 202410.2010.209.8510.1810.1826,161,300
Dec 13, 20249.6510.459.4110.3910.3938,949,000
Dec 12, 20249.8410.029.569.739.7320,052,300
Dec 11, 20249.9610.379.549.849.8444,671,700
Dec 10, 20248.8511.308.5410.4210.42104,973,100
Dec 9, 20248.659.128.578.858.8522,174,300
Dec 6, 20248.658.828.468.568.5615,912,800
Dec 5, 20248.798.878.358.478.4724,911,100
Dec 4, 20248.959.108.738.748.7414,373,100
Dec 3, 20249.029.078.798.958.9514,916,900
Dec 2, 20249.009.078.878.988.9818,652,400
Nov 29, 20249.089.198.989.029.0210,057,000
Nov 27, 20248.779.088.779.069.0613,827,900
Nov 26, 20248.968.978.658.738.7317,438,100
Nov 25, 20248.749.158.699.069.0629,645,100
Nov 22, 20248.338.698.218.668.6620,106,600
Nov 21, 20248.268.338.088.308.3019,346,800
Nov 20, 20248.248.338.118.248.2425,808,900
Nov 19, 20248.528.688.258.298.2922,487,200
Nov 18, 2024 0.25 Dividend
Nov 18, 20248.258.958.208.668.6625,253,100
Nov 15, 20248.898.908.468.488.2322,188,400
Nov 14, 20249.099.128.748.818.5519,596,700
Nov 13, 20249.039.258.989.038.7616,756,000
Nov 12, 20249.259.388.919.018.7422,423,500
Nov 11, 20249.159.569.049.399.1120,371,600
Nov 8, 20249.259.399.059.078.8021,096,300
Nov 7, 20249.389.599.259.279.0019,195,100
Nov 6, 20249.839.859.219.238.9621,728,900
Nov 5, 20249.299.629.179.629.3418,324,700
Nov 4, 20249.519.699.319.339.0512,252,900
Nov 1, 20249.569.579.369.469.1812,190,100
Oct 31, 20249.249.509.089.469.1817,058,600
Oct 30, 20249.299.459.239.248.9713,504,000
Oct 29, 20249.349.679.269.359.0717,788,500
Oct 28, 20249.389.559.299.449.1616,275,200
Oct 25, 20249.379.579.259.268.9918,012,300
Oct 24, 20249.399.599.279.349.0619,522,100
Oct 23, 20249.689.739.269.359.0726,213,900
Oct 22, 202410.4010.549.629.739.4437,311,500
Oct 21, 202410.7810.8010.4410.4510.1419,985,300
Oct 18, 202410.6710.8910.3210.7910.4721,827,300
Oct 17, 202410.9711.0610.3410.6610.3532,179,900
Oct 16, 202410.4711.1110.2511.0710.7449,804,600
Oct 15, 20249.6010.649.6010.4210.1188,522,400
Oct 14, 20249.289.458.919.008.7333,622,200
Oct 11, 20248.909.288.819.218.9419,873,900
Oct 10, 20248.909.048.819.038.7615,501,400
Oct 9, 20249.049.178.878.918.6518,528,100
Oct 8, 20248.829.098.759.088.8118,094,800
Oct 7, 20248.778.908.678.878.6114,243,700
Oct 4, 20248.858.938.718.728.4616,117,900
Oct 3, 20248.638.698.528.678.4113,957,600
Oct 2, 20248.769.048.698.708.4415,702,900
Oct 1, 20248.959.038.608.708.4419,936,900
Sep 30, 20249.139.298.948.968.7020,239,900
Sep 27, 20248.619.208.609.068.7927,385,300
Sep 26, 20248.338.598.308.528.2719,909,500
Sep 25, 20248.508.538.228.258.0122,620,800
Sep 24, 20248.608.748.518.538.2817,660,800
Sep 23, 20248.678.788.558.568.3115,926,200
Sep 20, 20248.928.968.638.718.4548,982,800
Sep 19, 20249.189.298.968.988.7214,688,800
Sep 18, 20249.039.308.979.018.7413,956,300
Sep 17, 20249.069.329.039.068.7917,276,100
Sep 16, 20249.259.318.869.028.7520,637,900
Sep 13, 20248.969.308.849.218.9418,163,500
Sep 12, 20248.779.038.758.848.5815,954,800
Sep 11, 20248.828.828.568.748.4820,592,000
Sep 10, 20248.928.958.718.888.6213,420,700
Sep 9, 20248.819.108.598.918.6520,074,100
Sep 6, 20248.779.058.638.778.5122,946,700
Sep 5, 20248.728.858.468.748.4827,719,400
Sep 4, 20248.849.078.628.658.3924,526,200
Sep 3, 20249.219.228.908.978.7127,707,300
Aug 30, 20249.309.499.149.258.9819,590,400
Aug 29, 20249.379.409.039.258.9824,711,900
Aug 28, 20249.459.489.149.389.1024,787,100
Aug 27, 202410.3310.379.389.459.1745,243,600
Aug 26, 202410.3510.6010.2810.3810.0715,856,600
Aug 23, 202410.0510.3910.0310.3010.0018,159,300
Aug 22, 202410.3210.3510.0210.039.7317,203,900
Aug 21, 2024 0.25 Dividend
Aug 21, 202410.6510.6910.3010.3910.0815,821,100
Aug 20, 202410.8310.9010.6810.7310.1712,712,400
Aug 19, 202410.9511.0710.7810.8510.2812,516,600
Aug 16, 202410.8011.1410.8010.9210.3511,044,200
Aug 15, 202410.6110.8510.6010.8210.269,061,900
Aug 14, 202410.6010.6610.4210.439.898,272,400
Aug 13, 202410.2310.5810.2010.5610.0110,210,800
Aug 12, 202410.7110.7310.1910.209.6714,091,600
Aug 9, 202410.8310.8610.6310.6810.129,668,400
Aug 8, 202410.8411.0510.6810.8610.2910,187,100
Aug 7, 202411.0011.0910.7110.7810.2214,128,700
Aug 6, 202410.7211.2310.6510.9110.3413,152,200
Aug 5, 202411.0011.1010.6210.7210.1622,610,400
Aug 2, 202411.8211.8811.2911.4810.8814,740,100
Aug 1, 202411.8611.9111.5611.8111.1912,864,600
Jul 31, 202412.1412.2411.8511.8711.2521,009,600
Jul 30, 202411.9412.2911.8112.1611.5313,183,300
Jul 29, 202411.8512.0611.6911.9411.3215,456,700
Jul 26, 202411.6211.8311.3711.8211.2014,503,100
Jul 25, 202411.1111.6911.0411.5110.9116,929,000
Jul 24, 202411.2411.3911.1211.1610.5811,263,100
Jul 23, 202411.1311.3410.9811.2310.6414,323,400
Jul 22, 202410.8911.3210.8011.3010.7122,281,400
Jul 19, 202411.3111.3210.9811.0110.4480,864,500
Jul 18, 202411.7812.0211.3411.3610.7719,829,400
Jul 17, 202411.7111.9911.6711.8511.2317,911,000
Jul 16, 202411.7211.9811.5711.7311.1223,536,100
Jul 15, 202411.4811.7611.3211.7011.0920,644,700
Jul 12, 202411.5211.6211.2911.5010.9017,210,200
Jul 11, 202411.4011.6711.3411.4310.8321,369,900
Jul 10, 202410.8411.3110.7611.2610.6720,220,300
Jul 9, 202410.8210.9710.6910.7910.2319,172,800
Jul 8, 202411.2811.2810.7710.8210.2627,034,200
Jul 5, 202411.1211.2910.8511.2610.6729,753,500
Jul 3, 202411.5511.5711.1011.1010.5226,845,500
Jul 2, 202411.5311.7011.4011.5710.9725,951,900
Jul 1, 202412.0912.2211.4811.5810.9835,353,800
Jun 28, 202412.0212.6911.9612.1011.4754,346,500
Jun 27, 202412.5612.7911.6812.1911.55132,813,000
Jun 26, 202415.6415.8315.4715.6614.8412,933,400
Jun 25, 202415.8016.0015.5415.7014.8810,336,600
Jun 24, 202415.8916.2515.8915.9115.0813,632,500
Jun 21, 202415.9016.0415.7515.9715.1418,512,300
Jun 20, 202416.0916.1815.7515.8715.0413,146,900
Jun 18, 202415.1416.1715.1416.1115.2719,148,800
Jun 17, 202415.5015.5515.0115.1514.3612,651,800
Jun 14, 202415.3715.5615.1615.5514.749,046,100
Jun 13, 202415.5015.5515.2115.4514.657,908,200
Jun 12, 202416.1916.2415.4915.5414.739,292,200
Jun 11, 202415.8816.0115.7815.9315.107,048,400
Jun 10, 202415.7615.9915.6115.9415.119,607,600
Jun 7, 202415.7415.9815.6915.8415.018,431,800
Jun 6, 202415.7915.9815.6815.8615.037,163,300
Jun 5, 202416.1016.1015.8015.9415.118,949,000
Jun 4, 202415.8816.1615.7016.1115.278,055,600
Jun 3, 202416.2616.2715.7315.9215.0914,888,600
May 31, 202415.3516.3415.3416.2215.3829,415,200
May 30, 202414.9215.5614.8815.3914.5912,134,300
May 29, 202415.1915.2514.6214.8914.1121,387,700
May 28, 202416.0316.0415.3415.3814.5820,137,100
May 24, 202416.0516.2215.9816.0315.1910,541,200

Related Tickers

HKPD Hong Kong Pharma Digital Technology Holdings Limited
1.1100
+11.00%
 
PETS PetMed Express, Inc.
3.6200
-4.74%
 
HITI High Tide Inc.
2.2800
-2.15%
 
6618.HK JD Health International Inc.
41.150
-0.72%
 
RLLVF Relevium Technologies Inc.
0.0060
0.00%
 
HITI.V High Tide Inc.
3.1500
-2.48%
 
BIMI BIMI Holdings Inc.
0.0003
0.00%
 
BLMH Blum Holdings, Inc.
0.7200
-4.00%
 
RDC.DE Redcare Pharmacy NV
125.20
-1.11%
 
WGRX Wellgistics Health, Inc.
2.3600
-4.84%