NasdaqGS - Nasdaq Real Time Price USD

Walgreens Boots Alliance, Inc. (WBA)

Compare
8.23 -0.01 (-0.18%)
As of 10:34 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 8.27 8.28 8.08 8.23 8.23 5,624,881
Nov 20, 2024 8.24 8.33 8.11 8.24 8.24 25,791,700
Nov 19, 2024 8.52 8.68 8.25 8.29 8.29 22,487,200
Nov 18, 2024 0.25 Dividend
Nov 18, 2024 8.25 8.95 8.20 8.66 8.66 25,253,100
Nov 15, 2024 8.89 8.90 8.46 8.48 8.23 22,188,400
Nov 14, 2024 9.09 9.12 8.74 8.81 8.55 19,596,700
Nov 13, 2024 9.03 9.25 8.98 9.03 8.76 16,756,000
Nov 12, 2024 9.25 9.38 8.91 9.01 8.74 22,423,500
Nov 11, 2024 9.15 9.56 9.04 9.39 9.11 20,371,600
Nov 8, 2024 9.25 9.39 9.05 9.07 8.80 21,096,300
Nov 7, 2024 9.38 9.59 9.25 9.27 9.00 19,195,100
Nov 6, 2024 9.83 9.85 9.21 9.23 8.96 21,728,900
Nov 5, 2024 9.29 9.62 9.17 9.62 9.34 18,324,700
Nov 4, 2024 9.51 9.69 9.31 9.33 9.05 12,252,900
Nov 1, 2024 9.56 9.57 9.36 9.46 9.18 12,190,100
Oct 31, 2024 9.24 9.50 9.08 9.46 9.18 17,058,600
Oct 30, 2024 9.29 9.45 9.23 9.24 8.97 13,504,000
Oct 29, 2024 9.34 9.67 9.26 9.35 9.07 17,788,500
Oct 28, 2024 9.38 9.55 9.29 9.44 9.16 16,275,200
Oct 25, 2024 9.37 9.57 9.25 9.26 8.99 18,012,300
Oct 24, 2024 9.39 9.59 9.27 9.34 9.06 19,522,100
Oct 23, 2024 9.68 9.73 9.26 9.35 9.07 26,213,900
Oct 22, 2024 10.40 10.54 9.62 9.73 9.44 37,311,500
Oct 21, 2024 10.78 10.80 10.44 10.45 10.14 19,985,300
Oct 18, 2024 10.67 10.89 10.32 10.79 10.47 21,827,300
Oct 17, 2024 10.97 11.06 10.34 10.66 10.35 32,179,900
Oct 16, 2024 10.47 11.11 10.25 11.07 10.74 49,804,600
Oct 15, 2024 9.60 10.64 9.60 10.42 10.11 88,522,400
Oct 14, 2024 9.28 9.45 8.91 9.00 8.73 33,622,200
Oct 11, 2024 8.90 9.28 8.81 9.21 8.94 19,873,900
Oct 10, 2024 8.90 9.04 8.81 9.03 8.76 15,501,400
Oct 9, 2024 9.04 9.17 8.87 8.91 8.65 18,528,100
Oct 8, 2024 8.82 9.09 8.75 9.08 8.81 18,094,800
Oct 7, 2024 8.77 8.90 8.67 8.87 8.61 14,243,700
Oct 4, 2024 8.85 8.93 8.71 8.72 8.46 16,117,900
Oct 3, 2024 8.63 8.69 8.52 8.67 8.41 13,957,600
Oct 2, 2024 8.76 9.04 8.69 8.70 8.44 15,702,900
Oct 1, 2024 8.95 9.03 8.60 8.70 8.44 19,936,900
Sep 30, 2024 9.13 9.29 8.94 8.96 8.70 20,239,900
Sep 27, 2024 8.61 9.20 8.60 9.06 8.79 27,385,300
Sep 26, 2024 8.33 8.59 8.30 8.52 8.27 19,909,500
Sep 25, 2024 8.50 8.53 8.22 8.25 8.01 22,620,800
Sep 24, 2024 8.60 8.74 8.51 8.53 8.28 17,660,800
Sep 23, 2024 8.67 8.78 8.55 8.56 8.31 15,926,200
Sep 20, 2024 8.92 8.96 8.63 8.71 8.45 48,982,800
Sep 19, 2024 9.18 9.29 8.96 8.98 8.72 14,688,800
Sep 18, 2024 9.03 9.30 8.97 9.01 8.74 13,956,300
Sep 17, 2024 9.06 9.32 9.03 9.06 8.79 17,276,100
Sep 16, 2024 9.25 9.31 8.86 9.02 8.75 20,637,900
Sep 13, 2024 8.96 9.30 8.84 9.21 8.94 18,163,500
Sep 12, 2024 8.77 9.03 8.75 8.84 8.58 15,954,800
Sep 11, 2024 8.82 8.82 8.56 8.74 8.48 20,592,000
Sep 10, 2024 8.92 8.95 8.71 8.88 8.62 13,420,700
Sep 9, 2024 8.81 9.10 8.59 8.91 8.65 20,074,100
Sep 6, 2024 8.77 9.05 8.63 8.77 8.51 22,946,700
Sep 5, 2024 8.72 8.85 8.46 8.74 8.48 27,719,400
Sep 4, 2024 8.84 9.07 8.62 8.65 8.39 24,526,200
Sep 3, 2024 9.21 9.22 8.90 8.97 8.71 27,707,300
Aug 30, 2024 9.30 9.49 9.14 9.25 8.98 19,590,400
Aug 29, 2024 9.37 9.40 9.03 9.25 8.98 24,711,900
Aug 28, 2024 9.45 9.48 9.14 9.38 9.10 24,787,100
Aug 27, 2024 10.33 10.37 9.38 9.45 9.17 45,243,600
Aug 26, 2024 10.35 10.60 10.28 10.38 10.07 15,856,600
Aug 23, 2024 10.05 10.39 10.03 10.30 10.00 18,159,300
Aug 22, 2024 10.32 10.35 10.02 10.03 9.73 17,203,900
Aug 21, 2024 0.25 Dividend
Aug 21, 2024 10.65 10.69 10.30 10.39 10.08 15,821,100
Aug 20, 2024 10.83 10.90 10.68 10.73 10.17 12,712,400
Aug 19, 2024 10.95 11.07 10.78 10.85 10.28 12,516,600
Aug 16, 2024 10.80 11.14 10.80 10.92 10.35 11,044,200
Aug 15, 2024 10.61 10.85 10.60 10.82 10.26 9,061,900
Aug 14, 2024 10.60 10.66 10.42 10.43 9.89 8,272,400
Aug 13, 2024 10.23 10.58 10.20 10.56 10.01 10,210,800
Aug 12, 2024 10.71 10.73 10.19 10.20 9.67 14,091,600
Aug 9, 2024 10.83 10.86 10.63 10.68 10.12 9,668,400
Aug 8, 2024 10.84 11.05 10.68 10.86 10.29 10,187,100
Aug 7, 2024 11.00 11.09 10.71 10.78 10.22 14,128,700
Aug 6, 2024 10.72 11.23 10.65 10.91 10.34 13,152,200
Aug 5, 2024 11.00 11.10 10.62 10.72 10.16 22,610,400
Aug 2, 2024 11.82 11.88 11.29 11.48 10.88 14,740,100
Aug 1, 2024 11.86 11.91 11.56 11.81 11.19 12,864,600
Jul 31, 2024 12.14 12.24 11.85 11.87 11.25 21,009,600
Jul 30, 2024 11.94 12.29 11.81 12.16 11.53 13,183,300
Jul 29, 2024 11.85 12.06 11.69 11.94 11.32 15,456,700
Jul 26, 2024 11.62 11.83 11.37 11.82 11.20 14,503,100
Jul 25, 2024 11.11 11.69 11.04 11.51 10.91 16,929,000
Jul 24, 2024 11.24 11.39 11.12 11.16 10.58 11,263,100
Jul 23, 2024 11.13 11.34 10.98 11.23 10.64 14,323,400
Jul 22, 2024 10.89 11.32 10.80 11.30 10.71 22,281,400
Jul 19, 2024 11.31 11.32 10.98 11.01 10.44 80,864,500
Jul 18, 2024 11.78 12.02 11.34 11.36 10.77 19,829,400
Jul 17, 2024 11.71 11.99 11.67 11.85 11.23 17,911,000
Jul 16, 2024 11.72 11.98 11.57 11.73 11.12 23,536,100
Jul 15, 2024 11.48 11.76 11.32 11.70 11.09 20,644,700
Jul 12, 2024 11.52 11.62 11.29 11.50 10.90 17,210,200
Jul 11, 2024 11.40 11.67 11.34 11.43 10.83 21,369,900
Jul 10, 2024 10.84 11.31 10.76 11.26 10.67 20,220,300
Jul 9, 2024 10.82 10.97 10.69 10.79 10.23 19,172,800
Jul 8, 2024 11.28 11.28 10.77 10.82 10.26 27,034,200
Jul 5, 2024 11.12 11.29 10.85 11.26 10.67 29,753,500
Jul 3, 2024 11.55 11.57 11.10 11.10 10.52 26,845,500
Jul 2, 2024 11.53 11.70 11.40 11.57 10.97 25,951,900
Jul 1, 2024 12.09 12.22 11.48 11.58 10.98 35,353,800
Jun 28, 2024 12.02 12.69 11.96 12.10 11.47 54,346,500
Jun 27, 2024 12.56 12.79 11.68 12.19 11.55 132,813,000
Jun 26, 2024 15.64 15.83 15.47 15.66 14.84 12,933,400
Jun 25, 2024 15.80 16.00 15.54 15.70 14.88 10,336,600
Jun 24, 2024 15.89 16.25 15.89 15.91 15.08 13,632,500
Jun 21, 2024 15.90 16.04 15.75 15.97 15.14 18,512,300
Jun 20, 2024 16.09 16.18 15.75 15.87 15.04 13,146,900
Jun 18, 2024 15.14 16.17 15.14 16.11 15.27 19,148,800
Jun 17, 2024 15.50 15.55 15.01 15.15 14.36 12,651,800
Jun 14, 2024 15.37 15.56 15.16 15.55 14.74 9,046,100
Jun 13, 2024 15.50 15.55 15.21 15.45 14.65 7,908,200
Jun 12, 2024 16.19 16.24 15.49 15.54 14.73 9,292,200
Jun 11, 2024 15.88 16.01 15.78 15.93 15.10 7,048,400
Jun 10, 2024 15.76 15.99 15.61 15.94 15.11 9,607,600
Jun 7, 2024 15.74 15.98 15.69 15.84 15.01 8,431,800
Jun 6, 2024 15.79 15.98 15.68 15.86 15.03 7,163,300
Jun 5, 2024 16.10 16.10 15.80 15.94 15.11 8,949,000
Jun 4, 2024 15.88 16.16 15.70 16.11 15.27 8,055,600
Jun 3, 2024 16.26 16.27 15.73 15.92 15.09 14,888,600
May 31, 2024 15.35 16.34 15.34 16.22 15.38 29,415,200
May 30, 2024 14.92 15.56 14.88 15.39 14.59 12,134,300
May 29, 2024 15.19 15.25 14.62 14.89 14.11 21,387,700
May 28, 2024 16.03 16.04 15.34 15.38 14.58 20,137,100
May 24, 2024 16.05 16.22 15.98 16.03 15.19 10,541,200
May 23, 2024 16.40 16.40 15.89 15.95 15.12 16,012,300
May 22, 2024 16.55 16.74 16.31 16.47 15.61 12,099,500
May 21, 2024 17.75 17.81 16.55 16.68 15.81 25,075,400
May 20, 2024 0.25 Dividend
May 20, 2024 17.97 18.17 17.76 17.82 16.89 6,923,900
May 17, 2024 18.34 18.45 18.08 18.18 17.00 7,482,600
May 16, 2024 17.98 18.36 17.83 18.34 17.15 7,257,000
May 15, 2024 18.41 18.53 17.80 17.89 16.72 7,951,100
May 14, 2024 18.54 18.83 18.09 18.35 17.15 10,081,900
May 13, 2024 17.25 18.65 17.23 18.12 16.94 17,993,000
May 10, 2024 17.26 17.42 17.12 17.19 16.07 8,742,900
May 9, 2024 17.25 17.35 17.13 17.25 16.13 6,182,000
May 8, 2024 17.25 17.37 17.21 17.23 16.11 7,197,800
May 7, 2024 17.28 17.57 17.25 17.35 16.22 8,930,800
May 6, 2024 17.84 17.93 17.24 17.26 16.14 11,521,500
May 3, 2024 17.76 18.01 17.68 17.81 16.65 7,528,600
May 2, 2024 17.50 17.68 17.28 17.53 16.39 7,865,000
May 1, 2024 17.41 17.68 17.25 17.34 16.21 10,838,800
Apr 30, 2024 17.89 17.91 17.50 17.73 16.58 8,256,800
Apr 29, 2024 17.74 18.03 17.74 18.02 16.85 6,688,800
Apr 26, 2024 17.50 17.95 17.49 17.70 16.55 6,592,000
Apr 25, 2024 17.74 17.89 17.53 17.60 16.45 7,865,500
Apr 24, 2024 17.81 17.98 17.62 17.81 16.65 10,269,700
Apr 23, 2024 18.13 18.46 18.03 18.05 16.87 7,297,000
Apr 22, 2024 18.33 18.35 18.00 18.22 17.03 7,640,600
Apr 19, 2024 17.58 18.28 17.56 18.24 17.05 10,863,100
Apr 18, 2024 17.68 17.73 17.51 17.59 16.44 6,754,800
Apr 17, 2024 17.77 17.86 17.53 17.63 16.48 7,699,300
Apr 16, 2024 17.66 17.83 17.54 17.64 16.49 8,548,400
Apr 15, 2024 17.90 18.17 17.54 17.65 16.50 10,502,000
Apr 12, 2024 17.94 17.98 17.70 17.85 16.69 12,532,100
Apr 11, 2024 18.05 18.18 17.76 18.08 16.90 13,674,000
Apr 10, 2024 18.78 18.79 17.86 18.02 16.85 24,397,400
Apr 9, 2024 19.22 19.38 19.07 19.18 17.93 11,107,000
Apr 8, 2024 19.20 19.48 19.04 19.16 17.91 11,578,400
Apr 5, 2024 18.81 19.24 18.63 19.13 17.88 9,994,700
Apr 4, 2024 18.59 19.08 18.52 18.98 17.74 14,574,400
Apr 3, 2024 18.75 19.17 18.49 18.50 17.30 21,358,500
Apr 2, 2024 19.55 19.62 18.67 18.72 17.50 28,791,400
Apr 1, 2024 21.57 21.74 19.50 19.54 18.27 36,186,100
Mar 28, 2024 20.60 22.05 20.55 21.69 20.28 32,886,800
Mar 27, 2024 20.62 21.09 20.58 21.02 19.65 12,394,400
Mar 26, 2024 20.30 20.65 20.29 20.51 19.17 10,183,300
Mar 25, 2024 20.67 21.06 20.57 20.63 19.29 10,464,100
Mar 22, 2024 20.86 21.05 20.57 20.58 19.24 8,219,000
Mar 21, 2024 21.01 21.15 20.72 20.80 19.45 7,845,600
Mar 20, 2024 20.63 21.15 20.55 21.09 19.72 7,706,200
Mar 19, 2024 20.55 20.92 20.55 20.71 19.36 8,648,500
Mar 18, 2024 20.68 20.94 20.53 20.69 19.34 7,081,100
Mar 15, 2024 20.57 21.09 20.51 20.82 19.46 15,862,200
Mar 14, 2024 20.91 21.06 20.46 20.62 19.28 10,760,900
Mar 13, 2024 20.92 21.42 20.91 21.05 19.68 8,151,000
Mar 12, 2024 21.68 21.74 21.17 21.28 19.89 6,887,700
Mar 11, 2024 21.13 21.80 21.07 21.54 20.14 9,877,600
Mar 8, 2024 21.01 21.33 20.83 21.16 19.78 9,315,800
Mar 7, 2024 21.01 21.23 20.78 20.94 19.58 6,352,100
Mar 6, 2024 21.12 21.18 20.76 20.89 19.53 7,359,300
Mar 5, 2024 20.52 21.22 20.42 21.01 19.64 10,501,100
Mar 4, 2024 21.24 21.38 20.55 20.58 19.24 10,809,000
Mar 1, 2024 21.19 21.62 20.91 21.49 20.09 7,499,500
Feb 29, 2024 21.28 21.40 21.06 21.26 19.88 11,555,000
Feb 28, 2024 21.55 21.68 21.08 21.16 19.78 8,841,200
Feb 27, 2024 21.09 21.63 21.01 21.63 20.22 9,055,000
Feb 26, 2024 21.58 21.58 20.96 20.99 19.62 13,650,200
Feb 23, 2024 21.50 21.93 21.41 21.73 20.31 31,886,700
Feb 22, 2024 21.62 21.65 21.20 21.57 20.17 11,972,600
Feb 21, 2024 21.70 21.87 21.40 21.75 20.33 15,247,400
Feb 20, 2024 21.77 22.47 21.76 22.31 20.86 10,856,500
Feb 16, 2024 0.25 Dividend
Feb 16, 2024 21.99 22.11 21.78 21.98 20.55 10,214,800
Feb 15, 2024 21.62 22.38 21.62 22.29 20.60 8,139,300
Feb 14, 2024 21.60 21.93 21.42 21.54 19.91 9,077,500
Feb 13, 2024 22.55 22.55 21.34 21.55 19.92 14,710,900
Feb 12, 2024 22.35 22.96 22.25 22.63 20.92 8,903,000
Feb 9, 2024 22.52 22.63 22.16 22.24 20.56 8,947,700
Feb 8, 2024 22.81 22.92 22.47 22.54 20.84 8,030,900
Feb 7, 2024 23.25 23.77 22.78 22.81 21.09 9,146,300
Feb 6, 2024 22.12 23.16 22.01 23.11 21.36 10,286,300
Feb 5, 2024 22.46 22.52 21.80 22.16 20.48 12,111,100
Feb 2, 2024 23.04 23.07 22.47 22.64 20.93 11,315,000
Feb 1, 2024 22.71 23.35 22.29 23.25 21.49 14,326,600
Jan 31, 2024 22.84 23.32 22.47 22.57 20.86 60,298,100
Jan 30, 2024 22.58 23.00 22.42 22.76 21.04 11,689,100
Jan 29, 2024 22.85 22.86 22.33 22.72 21.00 12,197,400
Jan 26, 2024 23.17 23.43 22.78 22.85 21.12 10,150,200
Jan 25, 2024 22.52 23.12 22.07 23.11 21.36 14,707,700
Jan 24, 2024 22.88 22.94 22.29 22.37 20.68 9,246,400
Jan 23, 2024 22.74 22.99 22.24 22.58 20.87 10,346,800
Jan 22, 2024 22.01 22.62 21.76 22.56 20.85 10,663,600
Jan 19, 2024 22.06 22.17 21.58 22.00 20.34 13,725,300
Jan 18, 2024 22.09 22.20 21.72 22.15 20.48 12,751,500
Jan 17, 2024 22.63 22.79 22.03 22.17 20.49 13,067,900
Jan 16, 2024 23.17 23.22 22.68 22.87 21.14 13,652,600
Jan 12, 2024 23.97 24.20 23.18 23.27 21.51 17,439,100
Jan 11, 2024 24.50 24.93 23.98 24.03 22.21 15,428,100
Jan 10, 2024 25.31 25.33 24.44 24.68 22.81 15,365,200
Jan 9, 2024 25.50 25.63 24.83 25.36 23.44 17,941,700
Jan 8, 2024 24.77 25.87 24.50 25.63 23.69 24,038,200
Jan 5, 2024 24.16 25.01 23.52 25.01 23.12 25,898,900
Jan 4, 2024 24.19 24.30 22.58 24.26 22.43 60,606,700
Jan 3, 2024 26.38 26.41 25.47 25.57 23.64 21,928,200
Jan 2, 2024 26.07 27.05 25.91 26.65 24.63 12,587,800
Dec 29, 2023 26.44 26.63 25.75 26.11 24.14 10,853,300
Dec 28, 2023 26.59 27.02 26.39 26.60 24.59 7,899,900
Dec 27, 2023 26.72 26.76 26.46 26.64 24.63 8,265,500
Dec 26, 2023 26.28 26.73 26.20 26.61 24.60 10,181,100
Dec 22, 2023 26.04 26.57 25.80 26.22 24.24 9,776,300
Dec 21, 2023 25.57 26.18 25.44 26.06 24.09 10,668,500
Dec 20, 2023 26.01 26.23 25.39 25.40 23.48 10,335,700
Dec 19, 2023 25.00 26.08 24.97 26.03 24.06 12,503,500
Dec 18, 2023 25.26 25.31 24.74 24.98 23.09 11,156,200
Dec 15, 2023 25.41 25.67 24.93 25.20 23.29 22,315,200
Dec 14, 2023 25.00 25.87 24.94 25.14 23.24 23,083,600
Dec 13, 2023 22.88 24.66 22.62 24.63 22.77 19,152,300
Dec 12, 2023 23.00 23.67 22.60 22.93 21.20 18,757,000
Dec 11, 2023 23.43 23.67 22.50 23.00 21.26 18,268,000
Dec 8, 2023 22.95 23.42 22.72 23.16 21.41 17,559,000
Dec 7, 2023 21.50 23.26 21.32 22.91 21.18 27,065,900
Dec 6, 2023 20.58 21.66 20.40 21.38 19.76 14,124,800
Dec 5, 2023 20.73 20.83 20.40 20.51 18.96 8,932,200
Dec 4, 2023 20.72 21.08 20.52 20.79 19.22 9,655,400
Dec 1, 2023 19.95 20.82 19.75 20.79 19.22 12,345,400
Nov 30, 2023 19.99 20.11 19.68 19.94 18.43 12,940,800
Nov 29, 2023 20.03 20.47 19.92 19.98 18.47 11,255,200
Nov 28, 2023 20.10 20.16 19.75 19.98 18.47 12,559,400
Nov 27, 2023 20.85 20.90 20.07 20.11 18.59 12,146,200
Nov 24, 2023 20.78 20.98 20.58 20.85 19.27 4,317,300
Nov 22, 2023 21.08 21.09 20.60 20.69 19.13 7,681,100
Nov 21, 2023 20.95 21.12 20.53 20.98 19.39 7,697,300

Related Tickers

PETS PetMed Express, Inc.
4.5600
-0.44%
 
HITI High Tide Inc.
2.6550
-0.19%
 
HITI.V High Tide Inc.
3.7100
0.00%
 
PINK.PR Pilulka Lékárny a.s.
129.50
+2.78%
 
CJJD China Jo-Jo Drugstores, Inc.
2.0200
+9.19%
 
BIMI BIMI Holdings Inc.
0.0100
0.00%
 
RADLY Raia Drogasil S.A.
5.0000
+14.42%
 
6618.HK JD Health International Inc.
28.600
-1.04%
 
PGMN3.SA Empreendimentos Pague Menos S.A.
3.2100
-1.83%
 
4164.SR Nahdi Medical Company
118.60
-1.00%