Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
11.98
0.00 (0.00%)
Aug 27, 2025, 4:00 PM - Market closed
Walgreens Boots Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Aug 27, 2025 | 11.92 | 12.11 | 11.90 | 11.98 | 11.98 | 0.50% | 452,081,061 |
| Aug 26, 2025 | 11.94 | 12.00 | 11.88 | 11.92 | 11.92 | -0.42% | 90,375,653 |
| Aug 25, 2025 | 12.08 | 12.18 | 11.87 | 11.97 | 11.97 | -0.83% | 35,998,114 |
| Aug 22, 2025 | 12.20 | 12.22 | 12.07 | 12.07 | 12.07 | -0.98% | 9,178,662 |
| Aug 21, 2025 | 12.15 | 12.25 | 12.12 | 12.19 | 12.19 | -0.08% | 13,097,674 |
| Aug 20, 2025 | 12.04 | 12.22 | 12.03 | 12.20 | 12.20 | 0.99% | 15,356,519 |
| Aug 19, 2025 | 11.98 | 12.08 | 11.98 | 12.08 | 12.08 | 0.67% | 10,434,532 |
| Aug 18, 2025 | 11.92 | 12.01 | 11.92 | 12.00 | 12.00 | 0.33% | 4,422,589 |
| Aug 15, 2025 | 12.03 | 12.10 | 11.96 | 11.96 | 11.96 | -0.66% | 10,870,232 |
| Aug 14, 2025 | 11.86 | 12.05 | 11.86 | 12.04 | 12.04 | 1.26% | 13,134,266 |
| Aug 13, 2025 | 11.87 | 11.90 | 11.84 | 11.89 | 11.89 | 0.17% | 5,849,120 |
| Aug 12, 2025 | 11.90 | 11.92 | 11.87 | 11.87 | 11.87 | 0.08% | 7,123,038 |
| Aug 11, 2025 | 11.93 | 11.97 | 11.84 | 11.86 | 11.86 | -0.67% | 11,328,219 |
| Aug 8, 2025 | 11.90 | 11.95 | 11.89 | 11.94 | 11.94 | 0.34% | 7,573,700 |
| Aug 7, 2025 | 11.85 | 11.90 | 11.84 | 11.90 | 11.90 | 0.59% | 6,995,023 |
| Aug 6, 2025 | 11.69 | 11.84 | 11.67 | 11.83 | 11.83 | 1.20% | 8,780,917 |
| Aug 5, 2025 | 11.67 | 11.70 | 11.66 | 11.69 | 11.69 | 0.26% | 4,121,438 |
| Aug 4, 2025 | 11.67 | 11.68 | 11.65 | 11.66 | 11.66 | 0.17% | 7,755,887 |
| Aug 1, 2025 | 11.60 | 11.68 | 11.59 | 11.64 | 11.64 | - | 4,358,895 |
| Jul 31, 2025 | 11.63 | 11.66 | 11.62 | 11.64 | 11.64 | 0.09% | 5,005,426 |
| Jul 30, 2025 | 11.63 | 11.66 | 11.62 | 11.63 | 11.63 | 0.09% | 7,425,814 |
| Jul 29, 2025 | 11.64 | 11.64 | 11.62 | 11.62 | 11.62 | -0.09% | 4,838,293 |
| Jul 28, 2025 | 11.60 | 11.63 | 11.59 | 11.63 | 11.63 | 0.17% | 7,193,974 |
| Jul 25, 2025 | 11.58 | 11.64 | 11.58 | 11.61 | 11.61 | 0.17% | 4,789,764 |
| Jul 24, 2025 | 11.54 | 11.61 | 11.54 | 11.59 | 11.59 | 0.52% | 6,081,841 |
| Jul 23, 2025 | 11.54 | 11.57 | 11.51 | 11.53 | 11.53 | -0.09% | 5,029,141 |
| Jul 22, 2025 | 11.52 | 11.59 | 11.51 | 11.54 | 11.54 | 0.17% | 4,801,699 |
| Jul 21, 2025 | 11.49 | 11.54 | 11.46 | 11.52 | 11.52 | 0.26% | 6,814,024 |
| Jul 18, 2025 | 11.53 | 11.53 | 11.48 | 11.49 | 11.49 | -0.17% | 5,206,650 |
| Jul 17, 2025 | 11.52 | 11.54 | 11.50 | 11.51 | 11.51 | -0.09% | 4,143,702 |
| Jul 16, 2025 | 11.50 | 11.53 | 11.47 | 11.52 | 11.52 | 0.09% | 8,708,810 |
| Jul 15, 2025 | 11.53 | 11.55 | 11.50 | 11.51 | 11.51 | - | 4,094,792 |
| Jul 14, 2025 | 11.51 | 11.55 | 11.48 | 11.51 | 11.51 | -0.09% | 6,140,587 |
| Jul 11, 2025 | 11.52 | 11.56 | 11.48 | 11.52 | 11.52 | -0.35% | 6,161,752 |
| Jul 10, 2025 | 11.57 | 11.63 | 11.53 | 11.56 | 11.56 | -0.17% | 3,866,646 |
| Jul 9, 2025 | 11.53 | 11.58 | 11.51 | 11.58 | 11.58 | 0.52% | 5,713,325 |
| Jul 8, 2025 | 11.52 | 11.54 | 11.47 | 11.52 | 11.52 | -0.26% | 6,403,107 |
| Jul 7, 2025 | 11.45 | 11.56 | 11.45 | 11.55 | 11.55 | 0.70% | 8,432,055 |
| Jul 3, 2025 | 11.45 | 11.49 | 11.43 | 11.47 | 11.47 | -0.17% | 6,656,769 |
| Jul 2, 2025 | 11.47 | 11.50 | 11.45 | 11.49 | 11.49 | - | 6,026,448 |
| Jul 1, 2025 | 11.46 | 11.50 | 11.44 | 11.49 | 11.49 | 0.09% | 7,415,837 |
| Jun 30, 2025 | 11.43 | 11.49 | 11.42 | 11.48 | 11.48 | 0.26% | 8,719,488 |
| Jun 27, 2025 | 11.39 | 11.47 | 11.38 | 11.45 | 11.45 | 0.62% | 10,958,571 |
| Jun 26, 2025 | 11.41 | 11.44 | 11.35 | 11.38 | 11.38 | 0.62% | 8,718,864 |
| Jun 25, 2025 | 11.33 | 11.36 | 11.31 | 11.31 | 11.31 | -0.35% | 5,814,622 |
| Jun 24, 2025 | 11.36 | 11.40 | 11.31 | 11.35 | 11.35 | - | 8,140,336 |
| Jun 23, 2025 | 11.29 | 11.37 | 11.27 | 11.35 | 11.35 | 0.35% | 8,997,295 |
| Jun 20, 2025 | 11.40 | 11.41 | 11.27 | 11.31 | 11.31 | -0.70% | 13,458,833 |
| Jun 18, 2025 | 11.40 | 11.41 | 11.38 | 11.39 | 11.39 | - | 4,934,273 |