Skip to main content
Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
9.55
+0.20 (2.14%)
At close: Dec 20, 2024, 4:00 PM
9.54
-0.01 (-0.10%)
After-hours: Dec 20, 2024, 7:59 PM EST

Walgreens Boots Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.359.629.289.559.552.14%29,732,517
Dec 19, 20249.619.779.309.359.35-3.61%19,414,434
Dec 18, 20249.8910.159.639.709.70-2.71%25,829,943
Dec 17, 202410.0410.399.549.979.97-2.06%31,030,000
Dec 16, 202410.2010.209.8510.1810.18-2.02%26,161,310
Dec 13, 20249.6510.459.4110.3910.396.78%38,949,000
Dec 12, 20249.8410.029.569.739.73-1.12%20,052,339
Dec 11, 20249.9610.379.549.849.84-5.57%44,671,700
Dec 10, 20248.8511.308.5410.4210.4217.74%104,973,116
Dec 9, 20248.659.128.578.858.853.39%22,174,340
Dec 6, 20248.658.828.468.568.561.06%15,912,800
Dec 5, 20248.798.878.358.478.47-3.09%24,911,100
Dec 4, 20248.959.108.738.748.74-2.35%14,373,100
Dec 3, 20249.029.078.798.958.95-0.33%14,916,900
Dec 2, 20249.009.078.878.988.98-0.44%18,652,400
Nov 29, 20249.089.198.989.029.02-0.44%10,057,000
Nov 27, 20248.779.088.779.069.063.78%13,827,930
Nov 26, 20248.968.978.658.738.73-3.64%17,438,130
Nov 25, 20248.749.158.699.069.064.62%29,645,100
Nov 22, 20248.338.698.218.668.664.34%20,106,600
Nov 21, 20248.268.338.088.308.300.73%19,346,800
Nov 20, 20248.248.338.118.248.24-0.60%25,808,906
Nov 19, 20248.528.688.258.298.29-4.27%22,487,200
Nov 18, 20248.258.958.208.668.662.12%25,253,100
Nov 15, 20248.898.908.468.488.23-3.75%22,188,400
Nov 14, 20249.099.128.748.818.55-2.44%19,596,700
Nov 13, 20249.039.258.989.038.760.22%16,756,000
Nov 12, 20249.259.388.919.018.74-4.05%22,423,540
Nov 11, 20249.159.569.049.399.113.53%20,371,600
Nov 8, 20249.259.399.059.078.80-2.16%21,096,300
Nov 7, 20249.389.599.259.279.000.43%19,195,104
Nov 6, 20249.839.859.219.238.96-4.05%21,728,937
Nov 5, 20249.299.629.179.629.343.11%18,324,700
Nov 4, 20249.519.699.319.339.05-1.37%12,252,937
Nov 1, 20249.569.579.369.469.18-12,190,103
Oct 31, 20249.249.509.089.469.182.38%17,058,600
Oct 30, 20249.299.459.239.248.97-1.18%13,504,000
Oct 29, 20249.349.679.269.359.07-0.95%17,788,500
Oct 28, 20249.389.559.299.449.161.94%16,275,200
Oct 25, 20249.379.579.259.268.99-0.86%18,012,349
Oct 24, 20249.399.599.279.349.06-0.11%19,522,100
Oct 23, 20249.689.739.269.359.07-3.91%26,213,911
Oct 22, 202410.4010.549.629.739.44-6.89%37,311,500
Oct 21, 202410.7810.8010.4410.4510.14-3.15%19,985,302
Oct 18, 202410.6710.8910.3210.7910.471.22%21,827,300
Oct 17, 202410.9711.0610.3410.6610.35-3.70%32,179,900
Oct 16, 202410.4711.1110.2511.0710.746.24%49,804,601
Oct 15, 20249.6010.649.6010.4210.1115.78%88,522,400
Oct 14, 20249.289.458.919.008.73-2.28%33,622,224
Oct 11, 20248.909.288.819.218.941.99%19,873,915
Oct 10, 20248.909.048.819.038.761.35%15,501,408
Oct 9, 20249.049.178.878.918.65-1.87%18,528,100
Oct 8, 20248.829.098.759.088.812.37%18,094,800
Oct 7, 20248.778.908.678.878.611.72%14,243,700
Oct 4, 20248.858.938.718.728.460.58%16,142,068
Oct 3, 20248.638.698.528.678.41-0.34%13,957,600
Oct 2, 20248.769.048.698.708.44-15,702,917
Oct 1, 20248.959.038.608.708.44-2.90%19,936,900
Sep 30, 20249.139.298.948.968.70-1.10%20,257,532
Sep 27, 20248.619.208.609.068.796.34%27,385,332
Sep 26, 20248.338.598.308.528.273.27%19,909,503
Sep 25, 20248.508.538.228.258.01-3.28%22,620,846
Sep 24, 20248.608.748.518.538.28-0.35%17,660,832
Sep 23, 20248.678.788.558.568.31-1.72%15,926,214
Sep 20, 20248.928.968.638.718.45-3.01%48,982,800
Sep 19, 20249.189.298.968.988.72-0.33%14,688,800
Sep 18, 20249.039.308.979.018.74-0.55%13,956,327
Sep 17, 20249.069.329.039.068.790.44%17,276,127
Sep 16, 20249.259.318.869.028.75-2.06%20,637,938
Sep 13, 20248.969.308.849.218.944.19%18,163,500
Sep 12, 20248.779.038.758.848.581.14%15,954,800
Sep 11, 20248.828.828.568.748.48-1.58%20,592,000
Sep 10, 20248.928.958.718.888.62-0.34%13,420,730
Sep 9, 20248.819.108.598.918.651.60%20,074,114
Sep 6, 20248.779.058.638.778.510.34%22,946,700
Sep 5, 20248.728.858.468.748.481.04%27,719,400
Sep 4, 20248.849.078.628.658.39-3.57%24,526,243
Sep 3, 20249.219.228.908.978.71-3.03%27,707,300
Aug 30, 20249.309.499.149.258.98-19,590,440
Aug 29, 20249.379.409.039.258.98-1.39%24,711,900
Aug 28, 20249.459.489.149.389.10-0.74%24,787,100
Aug 27, 202410.3310.379.389.459.17-8.96%45,243,603
Aug 26, 202410.3510.6010.2810.3810.070.78%15,856,620
Aug 23, 202410.0510.3910.0310.3010.002.69%18,159,310
Aug 22, 202410.3210.3510.0210.039.73-3.46%17,203,900
Aug 21, 202410.6510.6910.3010.3910.08-3.17%15,821,110
Aug 20, 202410.8310.9010.6810.7310.17-1.11%12,712,400
Aug 19, 202410.9511.0710.7810.8510.28-0.64%12,516,600
Aug 16, 202410.8011.1410.8010.9210.350.92%11,044,200
Aug 15, 202410.6110.8510.6010.8210.263.74%9,061,912
Aug 14, 202410.6010.6610.4210.439.89-1.23%8,272,400
Aug 13, 202410.2310.5810.2010.5610.013.53%10,210,800
Aug 12, 202410.7110.7310.1910.209.67-4.49%14,091,600
Aug 9, 202410.8310.8610.6310.6810.12-1.66%9,668,400
Aug 8, 202410.8411.0510.6810.8610.290.74%10,187,103
Aug 7, 202411.0011.0910.7110.7810.22-1.19%14,128,700
Aug 6, 202410.7211.2310.6510.9110.341.77%13,152,200
Aug 5, 202411.0011.1010.6210.7210.16-6.62%22,610,408
Aug 2, 202411.8211.8811.2911.4810.88-2.79%14,740,100
Aug 1, 202411.8611.9111.5611.8111.19-0.51%12,864,600