Skip to main content
Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
11.62
+0.25 (2.20%)
At close: Jan 22, 2025, 4:00 PM
11.53
-0.09 (-0.77%)
After-hours: Jan 22, 2025, 6:55 PM EST

Walgreens Boots Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202511.2511.6411.1311.6211.622.20%19,991,693
Jan 21, 202511.7211.7410.7711.3711.37-9.19%50,854,557
Jan 17, 202513.0313.2512.4312.5212.52-3.17%34,974,425
Jan 16, 202512.4012.9712.3212.9312.933.19%18,807,048
Jan 15, 202512.4612.5712.0212.5312.532.37%24,092,759
Jan 14, 202511.9312.3511.7412.2412.242.86%33,235,713
Jan 13, 202511.6511.9410.9611.9011.901.19%36,278,262
Jan 10, 202510.6012.0010.5011.7611.7627.55%104,115,879
Jan 8, 20259.509.559.209.229.22-4.65%22,071,539
Jan 7, 20259.5810.109.559.679.672.11%20,448,319
Jan 6, 20259.609.979.419.479.47-0.32%21,102,759
Jan 3, 20259.209.529.139.509.503.37%14,320,741
Jan 2, 20259.399.599.079.199.19-1.50%17,482,480
Dec 31, 20249.309.519.229.339.330.76%12,616,477
Dec 30, 20249.489.539.239.269.26-3.74%13,992,735
Dec 27, 20249.609.739.549.629.62-0.62%11,621,022
Dec 26, 20249.159.709.149.689.685.33%15,746,542
Dec 24, 20249.269.299.129.199.19-1.18%8,724,531
Dec 23, 20249.499.549.199.309.30-2.62%18,506,140
Dec 20, 20249.359.629.289.559.552.14%29,994,298
Dec 19, 20249.619.779.309.359.35-3.61%19,414,434
Dec 18, 20249.8910.159.639.709.70-2.71%25,829,943
Dec 17, 202410.0410.399.549.979.97-2.06%31,029,985
Dec 16, 202410.2010.209.8510.1810.18-2.02%26,161,310
Dec 13, 20249.6510.459.4110.3910.396.78%38,948,975
Dec 12, 20249.8410.029.569.739.73-1.12%20,052,339
Dec 11, 20249.9610.379.549.849.84-5.57%44,671,665
Dec 10, 20248.8511.308.5410.4210.4217.74%104,973,116
Dec 9, 20248.659.128.578.858.853.39%22,174,340
Dec 6, 20248.658.828.468.568.561.06%15,912,750
Dec 5, 20248.798.878.358.478.47-3.09%24,911,050
Dec 4, 20248.959.108.738.748.74-2.35%14,373,085
Dec 3, 20249.029.078.798.958.95-0.33%14,916,899
Dec 2, 20249.009.078.878.988.98-0.44%18,652,380
Nov 29, 20249.089.198.989.029.02-0.44%10,056,962
Nov 27, 20248.779.088.779.069.063.78%13,827,930
Nov 26, 20248.968.978.668.738.73-3.64%17,438,130
Nov 25, 20248.749.158.699.069.064.62%29,645,067
Nov 22, 20248.338.698.218.668.664.34%20,106,591
Nov 21, 20248.268.338.088.308.300.73%19,346,762
Nov 20, 20248.248.338.118.248.24-0.60%25,808,906
Nov 19, 20248.528.688.258.298.29-4.27%22,487,154
Nov 18, 20248.258.958.208.668.662.12%25,253,071
Nov 15, 20248.898.908.468.488.24-3.75%22,188,371
Nov 14, 20249.099.128.758.818.56-2.44%19,596,662
Nov 13, 20249.039.258.989.038.780.22%16,755,991
Nov 12, 20249.259.388.919.018.76-4.05%22,423,540
Nov 11, 20249.159.569.049.399.133.53%20,371,583
Nov 8, 20249.259.399.059.078.82-2.16%21,096,255
Nov 7, 20249.389.599.259.279.010.43%19,195,104
Nov 6, 20249.839.859.219.238.97-4.05%21,728,937
Nov 5, 20249.299.629.179.629.353.11%18,324,659
Nov 4, 20249.519.699.319.339.07-1.37%12,252,937
Nov 1, 20249.569.579.369.469.20-12,190,103
Oct 31, 20249.249.509.089.469.202.38%17,058,587
Oct 30, 20249.299.459.239.248.98-1.18%13,503,980
Oct 29, 20249.349.679.269.359.09-0.95%17,788,481
Oct 28, 20249.389.559.299.449.181.94%16,275,174
Oct 25, 20249.379.589.259.269.00-0.86%18,012,349
Oct 24, 20249.399.599.279.349.08-0.11%19,522,077
Oct 23, 20249.689.739.269.359.09-3.91%26,213,911
Oct 22, 202410.4010.549.629.739.46-6.89%37,311,480
Oct 21, 202410.7810.8010.4410.4510.16-3.15%19,985,302
Oct 18, 202410.6710.8910.3210.7910.491.22%21,827,279
Oct 17, 202410.9711.0610.3410.6610.36-3.70%32,179,881
Oct 16, 202410.4711.1110.2511.0710.766.24%49,804,601
Oct 15, 20249.6010.649.6010.4210.1315.78%88,522,388
Oct 14, 20249.289.458.929.008.75-2.28%33,622,224
Oct 11, 20248.909.288.819.218.951.99%19,873,915
Oct 10, 20248.909.048.819.038.781.35%15,501,408
Oct 9, 20249.049.178.878.918.66-1.87%18,528,052
Oct 8, 20248.829.098.759.088.832.37%18,094,764
Oct 7, 20248.778.908.678.878.621.72%14,243,665
Oct 4, 20248.858.938.718.728.480.58%16,142,068
Oct 3, 20248.638.698.528.678.43-0.34%13,957,556
Oct 2, 20248.769.048.698.708.46-15,702,917
Oct 1, 20248.959.038.608.708.46-2.90%19,936,899
Sep 30, 20249.139.298.948.968.71-1.10%20,257,532
Sep 27, 20248.619.208.609.068.816.34%27,385,332
Sep 26, 20248.338.598.308.528.283.27%19,909,503
Sep 25, 20248.508.538.228.258.02-3.28%22,620,846
Sep 24, 20248.608.748.518.538.29-0.35%17,660,832
Sep 23, 20248.678.788.558.568.32-1.72%15,926,214
Sep 20, 20248.928.968.638.718.47-3.01%48,982,751
Sep 19, 20249.189.298.968.988.73-0.33%14,688,794
Sep 18, 20249.039.308.979.018.76-0.55%13,956,327
Sep 17, 20249.069.329.039.068.810.44%17,276,127
Sep 16, 20249.259.318.869.028.77-2.06%20,637,938
Sep 13, 20248.969.308.849.218.954.19%18,163,474
Sep 12, 20248.779.038.758.848.591.14%15,954,776
Sep 11, 20248.828.828.568.748.50-1.58%20,591,969
Sep 10, 20248.928.958.718.888.63-0.34%13,420,730
Sep 9, 20248.819.108.598.918.661.60%20,074,114
Sep 6, 20248.779.058.638.778.520.34%22,946,681
Sep 5, 20248.728.858.468.748.501.04%27,719,355
Sep 4, 20248.849.078.628.658.41-3.57%24,432,447
Sep 3, 20249.219.228.908.978.72-3.03%27,707,285
Aug 30, 20249.309.499.149.258.99-19,590,440
Aug 29, 20249.379.419.039.258.99-1.39%24,711,864
Aug 28, 20249.459.489.149.389.12-0.74%24,787,052