Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
10.68
-0.55 (-4.90%)
Feb 28, 2025, 4:00 PM EST - Market closed
Walgreens Boots Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.63 | 11.49 | 10.48 | 10.68 | 10.68 | -4.90% | 52,151,798 |
| 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 |
| Jan 22, 2025 | 11.25 | 11.64 | 11.13 | 11.62 | 11.62 | 2.20% | 20,153,393 |
| Jan 21, 2025 | 11.72 | 11.74 | 10.77 | 11.37 | 11.37 | -9.19% | 50,854,557 |
| Jan 17, 2025 | 13.03 | 13.25 | 12.43 | 12.52 | 12.52 | -3.17% | 34,974,425 |
| Jan 16, 2025 | 12.40 | 12.97 | 12.32 | 12.93 | 12.93 | 3.19% | 18,807,048 |
| Jan 15, 2025 | 12.46 | 12.57 | 12.02 | 12.53 | 12.53 | 2.37% | 24,092,759 |
| Jan 14, 2025 | 11.93 | 12.35 | 11.74 | 12.24 | 12.24 | 2.86% | 33,235,713 |
| Jan 13, 2025 | 11.65 | 11.94 | 10.96 | 11.90 | 11.90 | 1.19% | 36,278,262 |
| Jan 10, 2025 | 10.60 | 12.00 | 10.50 | 11.76 | 11.76 | 27.55% | 104,115,879 |
| Jan 8, 2025 | 9.50 | 9.55 | 9.20 | 9.22 | 9.22 | -4.65% | 22,071,539 |
| Jan 7, 2025 | 9.58 | 10.10 | 9.55 | 9.67 | 9.67 | 2.11% | 20,448,319 |
| Jan 6, 2025 | 9.60 | 9.97 | 9.41 | 9.47 | 9.47 | -0.32% | 21,102,759 |
| Jan 3, 2025 | 9.20 | 9.52 | 9.13 | 9.50 | 9.50 | 3.37% | 14,320,741 |
| Jan 2, 2025 | 9.39 | 9.59 | 9.07 | 9.19 | 9.19 | -1.50% | 17,482,480 |
| Dec 31, 2024 | 9.30 | 9.51 | 9.22 | 9.33 | 9.33 | 0.76% | 12,616,477 |
| Dec 30, 2024 | 9.48 | 9.53 | 9.23 | 9.26 | 9.26 | -3.74% | 13,992,735 |
| Dec 27, 2024 | 9.60 | 9.73 | 9.54 | 9.62 | 9.62 | -0.62% | 11,621,022 |
| Dec 26, 2024 | 9.15 | 9.70 | 9.14 | 9.68 | 9.68 | 5.33% | 15,746,542 |
| Dec 24, 2024 | 9.26 | 9.29 | 9.12 | 9.19 | 9.19 | -1.18% | 8,724,531 |
| Dec 23, 2024 | 9.49 | 9.54 | 9.19 | 9.30 | 9.30 | -2.62% | 18,506,140 |
| Dec 20, 2024 | 9.35 | 9.62 | 9.28 | 9.55 | 9.55 | 2.14% | 29,994,298 |
| Dec 19, 2024 | 9.61 | 9.77 | 9.30 | 9.35 | 9.35 | -3.61% | 19,414,434 |
| Dec 18, 2024 | 9.89 | 10.15 | 9.63 | 9.70 | 9.70 | -2.71% | 25,829,943 |
| Dec 17, 2024 | 10.04 | 10.39 | 9.54 | 9.97 | 9.97 | -2.06% | 31,029,985 |
| Dec 16, 2024 | 10.20 | 10.20 | 9.85 | 10.18 | 10.18 | -2.02% | 26,161,310 |
| Dec 13, 2024 | 9.65 | 10.45 | 9.41 | 10.39 | 10.39 | 6.78% | 38,948,975 |
| Dec 12, 2024 | 9.84 | 10.02 | 9.56 | 9.73 | 9.73 | -1.12% | 20,052,339 |
| Dec 11, 2024 | 9.96 | 10.37 | 9.54 | 9.84 | 9.84 | -5.57% | 44,671,665 |
| Dec 10, 2024 | 8.85 | 11.30 | 8.54 | 10.42 | 10.42 | 17.74% | 104,973,116 |
| Dec 9, 2024 | 8.65 | 9.12 | 8.57 | 8.85 | 8.85 | 3.39% | 22,174,340 |
| Dec 6, 2024 | 8.65 | 8.82 | 8.46 | 8.56 | 8.56 | 1.06% | 15,912,750 |
| Dec 5, 2024 | 8.79 | 8.87 | 8.35 | 8.47 | 8.47 | -3.09% | 24,911,050 |
| Dec 4, 2024 | 8.95 | 9.10 | 8.73 | 8.74 | 8.74 | -2.35% | 14,373,085 |
| Dec 3, 2024 | 9.02 | 9.07 | 8.79 | 8.95 | 8.95 | -0.33% | 14,916,899 |
| Dec 2, 2024 | 9.00 | 9.07 | 8.87 | 8.98 | 8.98 | -0.44% | 18,652,380 |
| Nov 29, 2024 | 9.08 | 9.19 | 8.98 | 9.02 | 9.02 | -0.44% | 10,056,962 |
| Nov 27, 2024 | 8.77 | 9.08 | 8.77 | 9.06 | 9.06 | 3.78% | 13,827,930 |
| Nov 26, 2024 | 8.96 | 8.97 | 8.66 | 8.73 | 8.73 | -3.64% | 17,438,130 |
| Nov 25, 2024 | 8.74 | 9.15 | 8.69 | 9.06 | 9.06 | 4.62% | 29,645,067 |
| Nov 22, 2024 | 8.33 | 8.69 | 8.21 | 8.66 | 8.66 | 4.34% | 20,106,591 |
| Nov 21, 2024 | 8.26 | 8.33 | 8.08 | 8.30 | 8.30 | 0.73% | 19,346,762 |
| Nov 20, 2024 | 8.24 | 8.33 | 8.11 | 8.24 | 8.24 | -0.60% | 25,808,906 |
| Nov 19, 2024 | 8.52 | 8.68 | 8.25 | 8.29 | 8.29 | -4.27% | 22,487,154 |
| Nov 18, 2024 | 8.25 | 8.95 | 8.20 | 8.66 | 8.66 | 2.12% | 25,253,071 |
| Nov 15, 2024 | 8.89 | 8.90 | 8.46 | 8.48 | 8.24 | -3.75% | 22,188,371 |
| Nov 14, 2024 | 9.09 | 9.12 | 8.75 | 8.81 | 8.56 | -2.44% | 19,596,662 |
| Nov 13, 2024 | 9.03 | 9.25 | 8.98 | 9.03 | 8.78 | 0.22% | 16,755,991 |
| Nov 12, 2024 | 9.25 | 9.38 | 8.91 | 9.01 | 8.76 | -4.05% | 22,423,540 |
| Nov 11, 2024 | 9.15 | 9.56 | 9.04 | 9.39 | 9.13 | 3.53% | 20,371,583 |
| Nov 8, 2024 | 9.25 | 9.39 | 9.05 | 9.07 | 8.82 | -2.16% | 21,096,255 |
| Nov 7, 2024 | 9.38 | 9.59 | 9.25 | 9.27 | 9.01 | 0.43% | 19,195,104 |
| Nov 6, 2024 | 9.83 | 9.85 | 9.21 | 9.23 | 8.97 | -4.05% | 21,728,937 |
| Nov 5, 2024 | 9.29 | 9.62 | 9.17 | 9.62 | 9.35 | 3.11% | 18,324,659 |
| Nov 4, 2024 | 9.51 | 9.69 | 9.31 | 9.33 | 9.07 | -1.37% | 12,252,937 |
| Nov 1, 2024 | 9.56 | 9.57 | 9.36 | 9.46 | 9.20 | - | 12,190,103 |
| Oct 31, 2024 | 9.24 | 9.50 | 9.08 | 9.46 | 9.20 | 2.38% | 17,058,587 |
| Oct 30, 2024 | 9.29 | 9.45 | 9.23 | 9.24 | 8.98 | -1.18% | 13,503,980 |
| Oct 29, 2024 | 9.34 | 9.67 | 9.26 | 9.35 | 9.09 | -0.95% | 17,788,481 |
| Oct 28, 2024 | 9.38 | 9.55 | 9.29 | 9.44 | 9.18 | 1.94% | 16,275,174 |
| Oct 25, 2024 | 9.37 | 9.58 | 9.25 | 9.26 | 9.00 | -0.86% | 18,012,349 |
| Oct 24, 2024 | 9.39 | 9.59 | 9.27 | 9.34 | 9.08 | -0.11% | 19,522,077 |
| Oct 23, 2024 | 9.68 | 9.73 | 9.26 | 9.35 | 9.09 | -3.91% | 26,213,911 |
| Oct 22, 2024 | 10.40 | 10.54 | 9.62 | 9.73 | 9.46 | -6.89% | 37,311,480 |
| Oct 21, 2024 | 10.78 | 10.80 | 10.44 | 10.45 | 10.16 | -3.15% | 19,985,302 |
| Oct 18, 2024 | 10.67 | 10.89 | 10.32 | 10.79 | 10.49 | 1.22% | 21,827,279 |
| Oct 17, 2024 | 10.97 | 11.06 | 10.34 | 10.66 | 10.36 | -3.70% | 32,179,881 |
| Oct 16, 2024 | 10.47 | 11.11 | 10.25 | 11.07 | 10.76 | 6.24% | 49,804,601 |
| Oct 15, 2024 | 9.60 | 10.64 | 9.60 | 10.42 | 10.13 | 15.78% | 88,522,388 |
| Oct 14, 2024 | 9.28 | 9.45 | 8.92 | 9.00 | 8.75 | -2.28% | 33,622,224 |
| Oct 11, 2024 | 8.90 | 9.28 | 8.81 | 9.21 | 8.95 | 1.99% | 19,873,915 |
| Oct 10, 2024 | 8.90 | 9.04 | 8.81 | 9.03 | 8.78 | 1.35% | 15,501,408 |
| Oct 9, 2024 | 9.04 | 9.17 | 8.87 | 8.91 | 8.66 | -1.87% | 18,528,052 |
| Oct 8, 2024 | 8.82 | 9.09 | 8.75 | 9.08 | 8.83 | 2.37% | 18,094,764 |
| Oct 7, 2024 | 8.77 | 8.90 | 8.67 | 8.87 | 8.62 | 1.72% | 14,243,665 |
| Oct 4, 2024 | 8.85 | 8.93 | 8.71 | 8.72 | 8.48 | 0.58% | 16,142,068 |