Skip to main content
Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
9.21
+0.37 (4.19%)
At close: Sep 13, 2024, 4:00 PM
9.20
-0.01 (-0.12%)
After-hours: Sep 13, 2024, 4:15 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20248.779.038.758.848.841.14%15,954,776
Sep 11, 20248.828.828.568.748.74-1.58%20,591,969
Sep 10, 20248.928.958.718.888.88-0.34%13,420,730
Sep 9, 20248.819.108.598.918.911.60%20,074,114
Sep 6, 20248.779.058.638.778.770.34%22,946,681
Sep 5, 20248.728.858.468.748.741.04%27,719,355
Sep 4, 20248.849.078.628.658.65-3.57%24,432,447
Sep 3, 20249.219.228.908.978.97-3.03%27,707,285
Aug 30, 20249.309.499.149.259.25-19,590,440
Aug 29, 20249.379.419.039.259.25-1.39%24,711,864
Aug 28, 20249.459.489.149.389.38-0.74%24,787,052
Aug 27, 202410.3310.379.389.459.45-8.96%45,243,603
Aug 26, 202410.3510.6010.2810.3810.380.78%15,856,620
Aug 23, 202410.0510.3910.0310.3010.302.69%18,159,310
Aug 22, 202410.3210.3510.0210.0310.03-3.46%17,203,887
Aug 21, 202410.6510.6910.3010.3910.39-3.17%15,821,110
Aug 20, 202410.8310.9010.6810.7310.48-1.11%12,712,372
Aug 19, 202410.9511.0710.7810.8510.60-0.64%12,516,563
Aug 16, 202410.8011.1410.8010.9210.660.92%11,044,161
Aug 15, 202410.6110.8510.6010.8210.573.74%9,061,912
Aug 14, 202410.6010.6610.4210.4310.19-1.23%8,272,360
Aug 13, 202410.2310.5810.2010.5610.313.53%10,210,774
Aug 12, 202410.7110.7310.1910.209.96-4.49%14,091,595
Aug 9, 202410.8310.8610.6310.6810.43-1.66%9,668,368
Aug 8, 202410.8411.0510.6810.8610.610.74%10,187,103
Aug 7, 202411.0011.0910.7110.7810.53-1.19%14,128,686
Aug 6, 202410.7211.2310.6610.9110.651.77%13,152,182
Aug 5, 202411.0011.1010.6210.7210.47-6.62%22,610,408
Aug 2, 202411.8211.8811.2911.4811.21-2.79%14,740,079
Aug 1, 202411.8611.9111.5611.8111.53-0.51%12,864,559
Jul 31, 202412.1412.2411.8511.8711.59-2.38%21,009,559
Jul 30, 202411.9412.2911.8112.1611.871.84%13,183,332
Jul 29, 202411.8512.0611.6911.9411.661.02%15,456,691
Jul 26, 202411.6211.8311.3711.8211.542.69%14,503,093
Jul 25, 202411.1111.6911.0411.5111.243.14%16,929,000
Jul 24, 202411.2411.3911.1211.1610.90-0.62%11,263,102
Jul 23, 202411.1311.3410.9811.2310.97-0.62%14,323,443
Jul 22, 202410.8911.3210.8011.3011.032.63%22,281,403
Jul 19, 202411.3111.3210.9811.0110.75-3.08%80,864,506
Jul 18, 202411.7812.0211.3411.3611.09-4.14%19,829,427
Jul 17, 202411.7111.9911.6711.8511.571.02%17,910,977
Jul 16, 202411.7211.9811.5711.7311.450.26%23,536,084
Jul 15, 202411.4811.7611.3211.7011.431.74%20,644,656
Jul 12, 202411.5211.6211.2911.5011.230.61%17,210,231
Jul 11, 202411.4011.6711.3411.4311.161.51%21,369,880
Jul 10, 202410.8411.3110.7611.2611.004.36%20,220,254
Jul 9, 202410.8210.9710.6910.7910.54-0.28%19,241,844
Jul 8, 202411.2811.2810.7710.8210.57-3.91%27,034,165
Jul 5, 202411.1211.2910.8511.2611.001.44%29,753,537
Jul 3, 202411.5511.5711.1011.1010.84-4.06%26,845,517
Jul 2, 202411.5311.7011.4011.5711.30-0.09%25,951,873
Jul 1, 202412.0912.2211.4811.5811.31-4.26%35,353,836
Jun 28, 202412.0212.6911.9612.1011.81-0.78%54,346,456
Jun 27, 202412.5612.7911.6812.1911.90-22.16%132,813,028
Jun 26, 202415.6415.8315.4715.6615.29-0.25%12,933,386
Jun 25, 202415.8016.0015.5415.7015.33-1.32%10,336,612
Jun 24, 202415.8916.2515.8915.9115.54-0.38%13,632,525
Jun 21, 202415.9016.0415.7515.9715.600.63%18,512,322
Jun 20, 202416.0916.1815.7515.8715.50-1.49%13,146,859
Jun 18, 202415.1416.1715.1416.1115.736.34%19,148,786
Jun 17, 202415.5015.5515.0115.1514.79-2.57%12,651,761
Jun 14, 202415.3715.5615.1615.5515.190.65%9,046,094
Jun 13, 202415.5015.5515.2115.4515.09-0.58%7,908,204
Jun 12, 202416.1916.2415.4915.5415.18-2.45%9,292,181
Jun 11, 202415.8816.0115.7815.9315.56-0.06%7,048,382
Jun 10, 202415.7615.9915.6115.9415.570.63%9,607,627
Jun 7, 202415.7415.9815.6915.8415.47-0.13%8,431,777
Jun 6, 202415.7915.9815.6815.8615.49-0.50%7,163,328
Jun 5, 202416.1016.1015.8015.9415.57-1.06%8,948,954
Jun 4, 202415.8816.1615.7016.1115.731.19%8,055,570
Jun 3, 202416.2616.2715.7315.9215.55-1.85%14,888,567
May 31, 202415.3516.3415.3416.2215.845.39%29,415,234
May 30, 202414.9215.5614.8815.3915.033.36%12,134,349
May 29, 202415.1915.2514.6214.8914.54-3.19%21,387,712
May 28, 202416.0316.0415.3415.3815.02-4.05%20,137,090
May 24, 202416.0516.2215.9816.0315.650.50%10,555,516
May 23, 202416.4016.4015.8915.9515.58-3.16%16,012,313
May 22, 202416.5516.7416.3116.4716.08-1.26%12,099,514
May 21, 202417.7517.8116.5516.6816.29-6.40%25,075,353
May 20, 202417.9718.1717.7617.8217.40-1.98%6,923,949
May 17, 202418.3418.4518.0818.1817.51-0.87%7,482,647
May 16, 202417.9818.3617.8318.3417.662.52%7,256,958
May 15, 202418.4118.5317.8017.8917.23-2.51%7,951,140
May 14, 202418.5418.8318.0918.3517.671.27%10,081,909
May 13, 202417.2518.6517.2318.1217.455.41%17,992,970
May 10, 202417.2617.4217.1217.1916.55-0.35%8,742,861
May 9, 202417.2517.3517.1317.2516.610.12%6,182,020
May 8, 202417.2517.3717.2117.2316.59-0.69%7,197,816
May 7, 202417.2817.5717.2517.3516.710.52%8,930,809
May 6, 202417.8417.9317.2417.2616.62-3.09%11,521,533
May 3, 202417.7618.0117.6817.8117.151.60%7,528,623
May 2, 202417.5017.6817.2817.5316.881.10%7,865,018
May 1, 202417.4117.6817.2517.3416.70-2.20%10,838,830
Apr 30, 202417.8917.9117.5017.7317.07-1.61%8,256,751
Apr 29, 202417.7418.0317.7418.0217.351.81%6,688,832
Apr 26, 202417.5017.9517.4917.7017.050.57%6,592,036
Apr 25, 202417.7417.8917.5317.6016.95-1.18%7,865,519
Apr 24, 202417.8117.9817.6217.8117.15-1.33%10,269,708
Apr 23, 202418.1318.4618.0318.0517.38-0.93%7,297,016
Apr 22, 202418.3318.3518.0018.2217.55-0.11%7,640,578