Skip to main content
Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
9.01
-0.38 (-4.05%)
At close: Nov 12, 2024, 4:00 PM
9.04
+0.03 (0.33%)
Pre-market: Nov 13, 2024, 4:16 AM EST

Walgreens Boots Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20249.259.388.919.019.01-4.05%22,315,157
Nov 11, 20249.159.569.049.399.393.53%20,371,583
Nov 8, 20249.259.399.059.079.07-2.16%21,096,255
Nov 7, 20249.389.599.259.279.270.43%19,195,104
Nov 6, 20249.839.859.219.239.23-4.05%21,728,937
Nov 5, 20249.299.629.179.629.623.11%18,324,659
Nov 4, 20249.519.699.319.339.33-1.37%12,252,937
Nov 1, 20249.569.579.369.469.46-12,190,103
Oct 31, 20249.249.509.089.469.462.38%17,058,587
Oct 30, 20249.299.459.239.249.24-1.18%13,503,980
Oct 29, 20249.349.679.269.359.35-0.95%17,788,481
Oct 28, 20249.389.559.299.449.441.94%16,275,174
Oct 25, 20249.379.589.259.269.26-0.86%18,012,349
Oct 24, 20249.399.599.279.349.34-0.11%19,522,077
Oct 23, 20249.689.739.269.359.35-3.91%26,213,911
Oct 22, 202410.4010.549.629.739.73-6.89%37,311,480
Oct 21, 202410.7810.8010.4410.4510.45-3.15%19,985,302
Oct 18, 202410.6710.8910.3210.7910.791.22%21,827,279
Oct 17, 202410.9711.0610.3410.6610.66-3.70%32,179,881
Oct 16, 202410.4711.1110.2511.0711.076.24%49,804,601
Oct 15, 20249.6010.649.6010.4210.4215.78%88,522,388
Oct 14, 20249.289.458.929.009.00-2.28%33,622,224
Oct 11, 20248.909.288.819.219.211.99%19,873,915
Oct 10, 20248.909.048.819.039.031.35%15,501,408
Oct 9, 20249.049.178.878.918.91-1.87%18,528,052
Oct 8, 20248.829.098.759.089.082.37%18,094,764
Oct 7, 20248.778.908.678.878.871.72%14,243,665
Oct 4, 20248.858.938.718.728.720.58%16,142,068
Oct 3, 20248.638.698.528.678.67-0.34%13,957,556
Oct 2, 20248.769.048.698.708.70-15,702,917
Oct 1, 20248.959.038.608.708.70-2.90%19,936,899
Sep 30, 20249.139.298.948.968.96-1.10%20,257,532
Sep 27, 20248.619.208.609.069.066.34%27,385,332
Sep 26, 20248.338.598.308.528.523.27%19,909,503
Sep 25, 20248.508.538.228.258.25-3.28%22,620,846
Sep 24, 20248.608.748.518.538.53-0.35%17,660,832
Sep 23, 20248.678.788.558.568.56-1.72%15,926,214
Sep 20, 20248.928.968.638.718.71-3.01%48,982,751
Sep 19, 20249.189.298.968.988.98-0.33%14,688,794
Sep 18, 20249.039.308.979.019.01-0.55%13,956,327
Sep 17, 20249.069.329.039.069.060.44%17,276,127
Sep 16, 20249.259.318.869.029.02-2.06%20,637,938
Sep 13, 20248.969.308.849.219.214.19%18,163,474
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