Mercado fechado

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
17,34-0,39 (-2,20%)
No fechamento: 04:00PM EDT
17,40 +0,06 (+0,35%)
Pós-fechamento: 07:58PM EDT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202417,4117,6817,2517,3417,3410.832.500
30 de abr. de 202417,8917,9117,5017,7317,738.256.800
29 de abr. de 202417,7418,0317,7418,0218,026.688.800
26 de abr. de 202417,5017,9517,4917,7017,706.592.000
25 de abr. de 202417,7417,8917,5317,6017,607.865.500
24 de abr. de 202417,8117,9817,6217,8117,8110.269.700
23 de abr. de 202418,1318,4618,0318,0518,057.297.000
22 de abr. de 202418,3318,3518,0018,2218,227.640.600
19 de abr. de 202417,5818,2817,5618,2418,2410.863.100
18 de abr. de 202417,6817,7317,5117,5917,596.754.800
17 de abr. de 202417,7717,8617,5317,6317,637.699.300
16 de abr. de 202417,6617,8317,5417,6417,648.548.400
15 de abr. de 202417,9018,1717,5417,6517,6510.502.000
12 de abr. de 202417,9417,9817,7017,8517,8512.532.100
11 de abr. de 202418,0518,1817,7618,0818,0813.674.000
10 de abr. de 202418,7818,7917,8618,0218,0224.397.400
09 de abr. de 202419,2219,3819,0719,1819,1811.107.000
08 de abr. de 202419,2019,4819,0419,1619,1611.578.400
05 de abr. de 202418,8119,2418,6319,1319,139.994.700
04 de abr. de 202418,5919,0818,5218,9818,9814.574.400
03 de abr. de 202418,7519,1718,4918,5018,5021.358.500
02 de abr. de 202419,5519,6218,6718,7218,7228.791.400
01 de abr. de 202421,5721,7419,5019,5419,5436.186.100
28 de mar. de 202420,6022,0520,5521,6921,6932.886.800
27 de mar. de 202420,6221,0920,5821,0221,0212.394.400
26 de mar. de 202420,3020,6520,2920,5120,5110.183.300
25 de mar. de 202420,6721,0620,5720,6320,6310.464.100
22 de mar. de 202420,8621,0520,5720,5820,588.219.000
21 de mar. de 202421,0121,1520,7220,8020,807.845.600
20 de mar. de 202420,6321,1520,5521,0921,097.706.200
19 de mar. de 202420,5520,9220,5520,7120,718.648.500
18 de mar. de 202420,6820,9420,5320,6920,697.081.100
15 de mar. de 202420,5721,0920,5120,8220,8215.862.200
14 de mar. de 202420,9121,0620,4620,6220,6210.760.900
13 de mar. de 202420,9221,4220,9121,0521,058.151.000
12 de mar. de 202421,6821,7421,1721,2821,286.887.700
11 de mar. de 202421,1321,8021,0721,5421,549.877.600
08 de mar. de 202421,0121,3320,8321,1621,169.315.800
07 de mar. de 202421,0121,2320,7820,9420,946.352.100
06 de mar. de 202421,1221,1820,7620,8920,897.359.300
05 de mar. de 202420,5221,2220,4221,0121,0110.501.100
04 de mar. de 202421,2421,3820,5520,5820,5810.809.000
01 de mar. de 202421,1921,6220,9121,4921,497.499.500
29 de fev. de 202421,2821,4021,0621,2621,2611.555.000
28 de fev. de 202421,5521,6821,0821,1621,168.841.200
27 de fev. de 202421,0921,6321,0121,6321,639.055.000
26 de fev. de 202421,5821,5820,9620,9920,9913.650.200
23 de fev. de 202421,5021,9321,4121,7321,7331.886.700
22 de fev. de 202421,6221,6521,2021,5721,5711.972.600
21 de fev. de 202421,7021,8721,4021,7521,7515.247.400
20 de fev. de 202421,7722,4721,7622,3122,3110.856.500
16 de fev. de 202421,9922,1121,7821,9821,9810.214.800
16 de fev. de 20240.25 Dividendo
15 de fev. de 202421,6222,3821,6222,2922,048.139.300
14 de fev. de 202421,6021,9321,4221,5421,309.077.500
13 de fev. de 202422,5522,5521,3421,5521,3114.710.900
12 de fev. de 202422,3522,9622,2522,6322,388.903.000
09 de fev. de 202422,5222,6322,1622,2421,998.947.700
08 de fev. de 202422,8122,9222,4722,5422,298.030.900
07 de fev. de 202423,2523,7722,7822,8122,559.146.300
06 de fev. de 202422,1223,1622,0123,1122,8510.286.300
05 de fev. de 202422,4622,5221,8022,1621,9112.111.100
02 de fev. de 202423,0423,0722,4722,6422,3911.315.000
01 de fev. de 202422,7123,3522,2923,2522,9914.326.600
31 de jan. de 202422,8423,3222,4722,5722,3260.298.100
30 de jan. de 202422,5823,0022,4222,7622,5011.689.100
29 de jan. de 202422,8522,8622,3322,7222,4712.197.400
26 de jan. de 202423,1723,4322,7822,8522,5910.150.200
25 de jan. de 202422,5223,1222,0723,1122,8514.707.700
24 de jan. de 202422,8822,9422,2922,3722,129.246.400
23 de jan. de 202422,7422,9922,2422,5822,3310.346.800
22 de jan. de 202422,0122,6221,7622,5622,3110.663.600
19 de jan. de 202422,0622,1721,5822,0021,7513.725.300
18 de jan. de 202422,0922,2021,7222,1521,9012.751.500
17 de jan. de 202422,6322,7922,0322,1721,9213.067.900
16 de jan. de 202423,1723,2222,6822,8722,6113.652.600
12 de jan. de 202423,9724,2023,1823,2723,0117.439.100
11 de jan. de 202424,5024,9323,9824,0323,7615.428.100
10 de jan. de 202425,3125,3324,4424,6824,4015.365.200
09 de jan. de 202425,5025,6324,8325,3625,0817.941.700
08 de jan. de 202424,7725,8724,5025,6325,3424.038.200
05 de jan. de 202424,1625,0123,5225,0124,7325.898.900
04 de jan. de 202424,1924,3022,5824,2623,9960.606.700
03 de jan. de 202426,3826,4125,4725,5725,2821.928.200
02 de jan. de 202426,0727,0525,9126,6526,3512.587.800
29 de dez. de 202326,4426,6325,7526,1125,8210.853.300
28 de dez. de 202326,5927,0226,3926,6026,307.899.900
27 de dez. de 202326,7226,7626,4626,6426,348.265.500
26 de dez. de 202326,2826,7326,2026,6126,3110.181.100
22 de dez. de 202326,0426,5725,8026,2225,939.776.300
21 de dez. de 202325,5726,1825,4426,0625,7710.668.500
20 de dez. de 202326,0126,2325,3925,4025,1210.335.700
19 de dez. de 202325,0026,0824,9726,0325,7412.503.500
18 de dez. de 202325,2625,3124,7424,9824,7011.156.200
15 de dez. de 202325,4125,6724,9325,2024,9222.315.200
14 de dez. de 202325,0025,8724,9425,1424,8623.083.600
13 de dez. de 202322,8824,6622,6224,6324,3519.152.300
12 de dez. de 202323,0023,6722,6022,9322,6718.757.000
11 de dez. de 202323,4323,6722,5023,0022,7418.268.000
08 de dez. de 202322,9523,4222,7223,1622,9017.559.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...