Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
11.90
+0.07 (0.59%)
At close: Aug 7, 2025, 4:00 PM
11.89
-0.01 (-0.08%)
Pre-market: Aug 8, 2025, 7:16 AM EDT
Walgreens Boots Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.85 | 11.90 | 11.84 | 11.90 | 11.90 | 0.59% | 6,963,974 |
| 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 |
| 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 |