Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
11.05
-0.13 (-1.16%)
Apr 3, 2025, 10:33 AM EDT - Market open
Walgreens Boots Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 11.08 | 11.14 | 11.07 | 11.11 | - | -0.67% | 1,169,547 |
| Apr 2, 2025 | 11.13 | 11.22 | 11.11 | 11.18 | 11.18 | 0.18% | 9,254,529 |
| Apr 1, 2025 | 11.17 | 11.18 | 11.09 | 11.16 | 11.16 | -0.09% | 10,688,973 |
| Mar 31, 2025 | 11.17 | 11.20 | 11.14 | 11.17 | 11.17 | -0.18% | 10,050,541 |
| Mar 28, 2025 | 11.15 | 11.19 | 11.14 | 11.19 | 11.19 | 0.27% | 12,143,861 |
| Mar 27, 2025 | 11.11 | 11.20 | 11.11 | 11.16 | 11.16 | 0.54% | 12,743,018 |
| Mar 26, 2025 | 11.12 | 11.15 | 11.10 | 11.10 | 11.10 | -0.18% | 9,883,657 |
| Mar 25, 2025 | 11.15 | 11.17 | 11.12 | 11.12 | 11.12 | -0.27% | 7,945,751 |
| Mar 24, 2025 | 11.12 | 11.15 | 11.09 | 11.15 | 11.15 | 0.45% | 12,138,127 |
| Mar 21, 2025 | 11.11 | 11.19 | 11.08 | 11.10 | 11.10 | -0.18% | 37,250,201 |
| Mar 20, 2025 | 11.16 | 11.20 | 11.12 | 11.12 | 11.12 | -0.36% | 12,048,339 |
| Mar 19, 2025 | 11.18 | 11.20 | 11.16 | 11.16 | 11.16 | -0.09% | 8,769,851 |
| Mar 18, 2025 | 11.25 | 11.27 | 11.17 | 11.17 | 11.17 | -0.80% | 10,076,794 |
| Mar 17, 2025 | 11.22 | 11.29 | 11.17 | 11.26 | 11.26 | 0.27% | 22,417,712 |
| Mar 14, 2025 | 11.25 | 11.28 | 11.21 | 11.23 | 11.23 | -0.27% | 10,311,432 |
| Mar 13, 2025 | 11.18 | 11.32 | 11.18 | 11.26 | 11.26 | 0.54% | 17,385,931 |
| Mar 12, 2025 | 11.25 | 11.26 | 11.15 | 11.20 | 11.20 | -0.09% | 16,490,957 |
| Mar 11, 2025 | 11.28 | 11.32 | 11.15 | 11.21 | 11.21 | -0.62% | 33,512,251 |
| Mar 10, 2025 | 11.31 | 11.37 | 11.20 | 11.28 | 11.28 | -0.97% | 39,071,483 |
| Mar 7, 2025 | 11.38 | 11.53 | 11.32 | 11.39 | 11.39 | 7.45% | 104,361,057 |
| Mar 6, 2025 | 10.76 | 10.78 | 10.56 | 10.60 | 10.60 | -1.40% | 13,917,714 |
| Mar 5, 2025 | 10.85 | 11.02 | 10.51 | 10.75 | 10.75 | -0.78% | 24,825,964 |
| Mar 4, 2025 | 10.77 | 11.25 | 10.70 | 10.84 | 10.84 | 5.60% | 40,593,580 |
| Mar 3, 2025 | 10.68 | 10.80 | 10.14 | 10.26 | 10.26 | -3.93% | 20,261,651 |
| Feb 28, 2025 | 10.63 | 11.49 | 10.48 | 10.68 | 10.68 | -4.90% | 52,407,400 |
| Feb 27, 2025 | 11.70 | 11.85 | 11.19 | 11.23 | 11.23 | 1.72% | 18,971,105 |
| Feb 26, 2025 | 11.30 | 11.48 | 10.96 | 11.04 | 11.04 | -2.99% | 20,574,750 |
| Feb 25, 2025 | 10.91 | 11.44 | 10.72 | 11.38 | 11.38 | 5.18% | 23,000,223 |
| Feb 24, 2025 | 10.10 | 11.11 | 9.96 | 10.82 | 10.82 | 6.50% | 31,360,908 |
| Feb 21, 2025 | 10.50 | 10.56 | 10.13 | 10.16 | 10.16 | -3.33% | 24,347,682 |
| Feb 20, 2025 | 10.81 | 10.97 | 10.10 | 10.51 | 10.51 | -2.59% | 21,158,990 |
| Feb 19, 2025 | 10.90 | 11.04 | 10.75 | 10.79 | 10.79 | -2.44% | 22,117,353 |
| Feb 18, 2025 | 9.70 | 11.18 | 9.62 | 11.06 | 11.06 | 14.02% | 45,351,296 |
| Feb 14, 2025 | 9.79 | 9.86 | 9.66 | 9.70 | 9.70 | -0.51% | 12,494,188 |
| Feb 13, 2025 | 9.51 | 9.81 | 9.44 | 9.75 | 9.75 | 2.96% | 13,199,789 |
| Feb 12, 2025 | 9.37 | 9.60 | 9.34 | 9.47 | 9.47 | 1.18% | 16,072,996 |
| Feb 11, 2025 | 9.67 | 9.80 | 9.32 | 9.36 | 9.36 | -6.12% | 22,907,596 |
| Feb 10, 2025 | 10.11 | 10.13 | 9.88 | 9.97 | 9.97 | -1.48% | 11,157,402 |
| Feb 7, 2025 | 10.09 | 10.15 | 9.82 | 10.12 | 10.12 | 0.70% | 12,679,938 |
| Feb 6, 2025 | 10.14 | 10.28 | 9.95 | 10.05 | 10.05 | -0.69% | 13,372,689 |
| Feb 5, 2025 | 9.86 | 10.27 | 9.78 | 10.12 | 10.12 | 2.33% | 18,531,644 |
| Feb 4, 2025 | 9.67 | 9.99 | 9.61 | 9.89 | 9.89 | 1.33% | 23,883,401 |
| Feb 3, 2025 | 9.92 | 10.15 | 9.75 | 9.76 | 9.76 | -5.06% | 31,733,770 |
| Jan 31, 2025 | 9.95 | 10.75 | 9.52 | 10.28 | 10.28 | -10.30% | 91,510,553 |
| Jan 30, 2025 | 11.25 | 11.60 | 11.25 | 11.46 | 11.46 | 1.87% | 17,337,999 |
| Jan 29, 2025 | 10.88 | 11.42 | 10.87 | 11.25 | 11.25 | 3.31% | 16,862,836 |
| Jan 28, 2025 | 11.27 | 11.32 | 10.70 | 10.89 | 10.89 | -3.97% | 19,020,729 |
| Jan 27, 2025 | 11.98 | 12.13 | 10.66 | 11.34 | 11.34 | -4.47% | 36,468,427 |
| Jan 24, 2025 | 11.65 | 11.87 | 11.56 | 11.87 | 11.87 | 1.11% | 12,999,021 |
| Jan 23, 2025 | 11.61 | 12.09 | 11.48 | 11.74 | 11.74 | 1.03% | 17,669,193 |