Skip to main content
Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
8.24
-0.05 (-0.60%)
At close: Nov 20, 2024, 4:00 PM
8.20
-0.04 (-0.49%)
Pre-market: Nov 21, 2024, 5:03 AM EST

Walgreens Boots Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.248.338.118.248.24-0.60%25,720,328
Nov 19, 20248.528.688.258.298.29-4.27%22,487,154
Nov 18, 20248.258.958.208.668.662.12%25,253,071
Nov 15, 20248.898.908.468.488.24-3.75%22,188,371
Nov 14, 20249.099.128.758.818.56-2.44%19,596,662
Nov 13, 20249.039.258.989.038.780.22%16,755,991
Nov 12, 20249.259.388.919.018.76-4.05%22,423,540
Nov 11, 20249.159.569.049.399.133.53%20,371,583
Nov 8, 20249.259.399.059.078.82-2.16%21,096,255
Nov 7, 20249.389.599.259.279.010.43%19,195,104
Nov 6, 20249.839.859.219.238.97-4.05%21,728,937
Nov 5, 20249.299.629.179.629.353.11%18,324,659
Nov 4, 20249.519.699.319.339.07-1.37%12,252,937
Nov 1, 20249.569.579.369.469.20-12,190,103
Oct 31, 20249.249.509.089.469.202.38%17,058,587
Oct 30, 20249.299.459.239.248.98-1.18%13,503,980
Oct 29, 20249.349.679.269.359.09-0.95%17,788,481
Oct 28, 20249.389.559.299.449.181.94%16,275,174
Oct 25, 20249.379.589.259.269.00-0.86%18,012,349
Oct 24, 20249.399.599.279.349.08-0.11%19,522,077
Oct 23, 20249.689.739.269.359.09-3.91%26,213,911
Oct 22, 202410.4010.549.629.739.46-6.89%37,311,480
Oct 21, 202410.7810.8010.4410.4510.16-3.15%19,985,302
Oct 18, 202410.6710.8910.3210.7910.491.22%21,827,279
Oct 17, 202410.9711.0610.3410.6610.36-3.70%32,179,881
Oct 16, 202410.4711.1110.2511.0710.766.24%49,804,601
Oct 15, 20249.6010.649.6010.4210.1315.78%88,522,388
Oct 14, 20249.289.458.929.008.75-2.28%33,622,224
Oct 11, 20248.909.288.819.218.951.99%19,873,915
Oct 10, 20248.909.048.819.038.781.35%15,501,408
Oct 9, 20249.049.178.878.918.66-1.87%18,528,052
Oct 8, 20248.829.098.759.088.832.37%18,094,764
Oct 7, 20248.778.908.678.878.621.72%14,243,665
Oct 4, 20248.858.938.718.728.480.58%16,142,068
Oct 3, 20248.638.698.528.678.43-0.34%13,957,556
Oct 2, 20248.769.048.698.708.46-15,702,917
Oct 1, 20248.959.038.608.708.46-2.90%19,936,899
Sep 30, 20249.139.298.948.968.71-1.10%20,257,532
Sep 27, 20248.619.208.609.068.816.34%27,385,332
Sep 26, 20248.338.598.308.528.283.27%19,909,503
Sep 25, 20248.508.538.228.258.02-3.28%22,620,846
Sep 24, 20248.608.748.518.538.29-0.35%17,660,832
Sep 23, 20248.678.788.558.568.32-1.72%15,926,214
Sep 20, 20248.928.968.638.718.47-3.01%48,982,751
Sep 19, 20249.189.298.968.988.73-0.33%14,688,794
Sep 18, 20249.039.308.979.018.76-0.55%13,956,327
Sep 17, 20249.069.329.039.068.810.44%17,276,127
Sep 16, 20249.259.318.869.028.77-2.06%20,637,938
Sep 13, 20248.969.308.849.218.954.19%18,163,474
Sep 12, 20248.779.038.758.848.591.14%15,954,776
Sep 11, 20248.828.828.568.748.50-1.58%20,591,969
Sep 10, 20248.928.958.718.888.63-0.34%13,420,730
Sep 9, 20248.819.108.598.918.661.60%20,074,114
Sep 6, 20248.779.058.638.778.520.34%22,946,681
Sep 5, 20248.728.858.468.748.501.04%27,719,355
Sep 4, 20248.849.078.628.658.41-3.57%24,432,447
Sep 3, 20249.219.228.908.978.72-3.03%27,707,285
Aug 30, 20249.309.499.149.258.99-19,590,440
Aug 29, 20249.379.419.039.258.99-1.39%24,711,864
Aug 28, 20249.459.489.149.389.12-0.74%24,787,052
Aug 27, 202410.3310.379.389.459.19-8.96%45,243,603
Aug 26, 202410.3510.6010.2810.3810.090.78%15,856,620
Aug 23, 202410.0510.3910.0310.3010.012.69%18,159,310
Aug 22, 202410.3210.3510.0210.039.75-3.46%17,203,887
Aug 21, 202410.6510.6910.3010.3910.10-3.17%15,821,110
Aug 20, 202410.8310.9010.6810.7310.18-1.11%12,712,372
Aug 19, 202410.9511.0710.7810.8510.30-0.64%12,516,563
Aug 16, 202410.8011.1410.8010.9210.360.92%11,044,161
Aug 15, 202410.6110.8510.6010.8210.273.74%9,061,912
Aug 14, 202410.6010.6610.4210.439.90-1.23%8,272,360
Aug 13, 202410.2310.5810.2010.5610.023.53%10,210,774
Aug 12, 202410.7110.7310.1910.209.68-4.49%14,091,595
Aug 9, 202410.8310.8610.6310.6810.14-1.66%9,668,368
Aug 8, 202410.8411.0510.6810.8610.310.74%10,187,103
Aug 7, 202411.0011.0910.7110.7810.23-1.19%14,128,686
Aug 6, 202410.7211.2310.6610.9110.361.77%13,152,182
Aug 5, 202411.0011.1010.6210.7210.17-6.62%22,610,408
Aug 2, 202411.8211.8811.2911.4810.90-2.79%14,740,079
Aug 1, 202411.8611.9111.5611.8111.21-0.51%12,864,559
Jul 31, 202412.1412.2411.8511.8711.27-2.38%21,009,559
Jul 30, 202411.9412.2911.8112.1611.541.84%13,183,332
Jul 29, 202411.8512.0611.6911.9411.331.02%15,456,691
Jul 26, 202411.6211.8311.3711.8211.222.69%14,503,093
Jul 25, 202411.1111.6911.0411.5110.923.14%16,929,000
Jul 24, 202411.2411.3911.1211.1610.59-0.62%11,263,102
Jul 23, 202411.1311.3410.9811.2310.66-0.62%14,323,443
Jul 22, 202410.8911.3210.8011.3010.732.63%22,281,403
Jul 19, 202411.3111.3210.9811.0110.45-3.08%80,864,506
Jul 18, 202411.7812.0211.3411.3610.78-4.14%19,829,427
Jul 17, 202411.7111.9911.6711.8511.251.02%17,910,977
Jul 16, 202411.7211.9811.5711.7311.130.26%23,536,084
Jul 15, 202411.4811.7611.3211.7011.111.74%20,644,656
Jul 12, 202411.5211.6211.2911.5010.920.61%17,210,231
Jul 11, 202411.4011.6711.3411.4310.851.51%21,369,880
Jul 10, 202410.8411.3110.7611.2610.694.36%20,220,254
Jul 9, 202410.8210.9710.6910.7910.24-0.28%19,241,844
Jul 8, 202411.2811.2810.7710.8210.27-3.91%27,034,165
Jul 5, 202411.1211.2910.8511.2610.691.44%29,753,537
Jul 3, 202411.5511.5711.1011.1010.54-4.06%26,845,517
Jul 2, 202411.5311.7011.4011.5710.98-0.09%25,951,873