Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
11.35
+0.04 (0.35%)
At close: Jun 23, 2025, 4:00 PM
11.31
-0.04 (-0.35%)
After-hours: Jun 23, 2025, 7:59 PM EDT
Walgreens Boots Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 11.29 | 11.37 | 11.27 | 11.35 | 11.35 | 0.35% | 8,983,407 |
| 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 |
| Jun 17, 2025 | 11.39 | 11.41 | 11.36 | 11.39 | 11.39 | -0.09% | 4,329,921 |
| Jun 16, 2025 | 11.39 | 11.42 | 11.36 | 11.40 | 11.40 | 0.09% | 4,424,875 |
| Jun 13, 2025 | 11.34 | 11.42 | 11.33 | 11.39 | 11.39 | 0.26% | 6,887,287 |
| Jun 12, 2025 | 11.34 | 11.38 | 11.32 | 11.36 | 11.36 | 0.18% | 3,586,225 |
| Jun 11, 2025 | 11.37 | 11.39 | 11.34 | 11.34 | 11.34 | -0.09% | 3,724,043 |
| Jun 10, 2025 | 11.33 | 11.38 | 11.32 | 11.35 | 11.35 | 0.18% | 7,114,361 |
| Jun 9, 2025 | 11.27 | 11.34 | 11.26 | 11.33 | 11.33 | 0.71% | 7,097,147 |
| Jun 6, 2025 | 11.27 | 11.28 | 11.24 | 11.25 | 11.25 | - | 5,416,712 |
| Jun 5, 2025 | 11.25 | 11.28 | 11.24 | 11.25 | 11.25 | - | 9,438,625 |
| Jun 4, 2025 | 11.20 | 11.29 | 11.20 | 11.25 | 11.25 | 0.18% | 6,246,383 |
| Jun 3, 2025 | 11.20 | 11.26 | 11.18 | 11.23 | 11.23 | 0.27% | 5,607,286 |
| Jun 2, 2025 | 11.23 | 11.23 | 11.20 | 11.20 | 11.20 | -0.44% | 5,844,070 |
| May 30, 2025 | 11.19 | 11.33 | 11.18 | 11.25 | 11.25 | 0.13% | 69,213,728 |
| May 29, 2025 | 11.21 | 11.24 | 11.16 | 11.24 | 11.24 | 0.40% | 8,877,620 |
| May 28, 2025 | 11.22 | 11.29 | 11.17 | 11.19 | 11.19 | -0.18% | 8,662,063 |
| May 27, 2025 | 11.18 | 11.24 | 11.12 | 11.21 | 11.21 | 0.36% | 10,569,134 |
| May 23, 2025 | 11.19 | 11.21 | 11.10 | 11.17 | 11.17 | -0.62% | 9,769,714 |
| May 22, 2025 | 11.17 | 11.26 | 11.16 | 11.24 | 11.24 | 0.54% | 5,443,956 |
| May 21, 2025 | 11.18 | 11.22 | 11.18 | 11.18 | 11.18 | -0.45% | 7,246,313 |
| May 20, 2025 | 11.24 | 11.25 | 11.19 | 11.23 | 11.23 | -0.18% | 4,487,050 |
| May 19, 2025 | 11.20 | 11.29 | 11.20 | 11.25 | 11.25 | -0.35% | 3,654,751 |
| May 16, 2025 | 11.19 | 11.31 | 11.18 | 11.29 | 11.29 | 0.98% | 6,730,223 |
| May 15, 2025 | 11.12 | 11.19 | 11.07 | 11.18 | 11.18 | 0.45% | 5,913,755 |
| May 14, 2025 | 11.36 | 11.37 | 11.13 | 11.13 | 11.13 | -2.11% | 13,965,002 |
| May 13, 2025 | 11.36 | 11.39 | 11.31 | 11.37 | 11.37 | -0.26% | 10,972,854 |
| May 12, 2025 | 11.30 | 11.48 | 11.25 | 11.40 | 11.40 | 1.60% | 17,408,076 |
| May 9, 2025 | 11.17 | 11.25 | 11.14 | 11.22 | 11.22 | 0.54% | 8,466,645 |
| May 8, 2025 | 11.05 | 11.18 | 11.03 | 11.16 | 11.16 | 1.00% | 10,057,659 |
| May 7, 2025 | 11.00 | 11.06 | 10.98 | 11.05 | 11.05 | 0.55% | 10,476,083 |
| May 6, 2025 | 10.97 | 11.00 | 10.95 | 10.99 | 10.99 | -0.09% | 8,029,762 |
| May 5, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 0.18% | 5,885,484 |
| May 2, 2025 | 10.96 | 10.99 | 10.92 | 10.98 | 10.98 | 0.46% | 7,849,155 |
| May 1, 2025 | 10.93 | 10.99 | 10.92 | 10.93 | 10.93 | -0.36% | 7,879,227 |
| Apr 30, 2025 | 10.93 | 10.99 | 10.91 | 10.97 | 10.97 | 0.37% | 6,712,385 |
| Apr 29, 2025 | 10.94 | 11.02 | 10.90 | 10.93 | 10.93 | -0.32% | 14,838,749 |
| Apr 28, 2025 | 11.00 | 11.01 | 10.92 | 10.97 | 10.97 | -0.41% | 7,737,403 |
| Apr 25, 2025 | 11.01 | 11.03 | 10.95 | 11.01 | 11.01 | -0.18% | 6,369,240 |
| Apr 24, 2025 | 10.97 | 11.05 | 10.95 | 11.03 | 11.03 | 0.36% | 7,736,788 |
| Apr 23, 2025 | 11.05 | 11.08 | 10.97 | 10.99 | 10.99 | - | 8,541,268 |
| Apr 22, 2025 | 10.89 | 11.02 | 10.89 | 10.99 | 10.99 | 1.10% | 10,778,178 |
| Apr 21, 2025 | 10.86 | 10.91 | 10.80 | 10.87 | 10.87 | -0.18% | 7,263,109 |
| Apr 17, 2025 | 10.80 | 10.91 | 10.79 | 10.89 | 10.89 | 0.83% | 7,858,311 |
| Apr 16, 2025 | 10.82 | 10.89 | 10.79 | 10.80 | 10.80 | -0.46% | 9,361,238 |
| Apr 15, 2025 | 10.89 | 10.90 | 10.82 | 10.85 | 10.85 | -0.55% | 7,358,681 |
| Apr 14, 2025 | 10.86 | 10.98 | 10.80 | 10.91 | 10.91 | 1.21% | 12,305,917 |
| Apr 11, 2025 | 10.70 | 10.82 | 10.52 | 10.78 | 10.78 | 0.84% | 12,267,507 |
| Apr 10, 2025 | 10.66 | 10.84 | 10.60 | 10.69 | 10.69 | -0.83% | 16,660,582 |