Walgreens Boots Alliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	11.51	11.55	11.48	11.51	11.51	-0.09%	6,119,789
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
May 27, 2025	11.18	11.24	11.12	11.21	11.21	0.36%	10,569,134
May 23, 2025	11.19	11.21	11.10	11.17	11.17	-0.62%	9,769,714
May 22, 2025	11.17	11.26	11.16	11.24	11.24	0.54%	5,443,956
May 21, 2025	11.18	11.22	11.18	11.18	11.18	-0.45%	7,246,313
May 20, 2025	11.24	11.25	11.19	11.23	11.23	-0.18%	4,487,050
May 19, 2025	11.20	11.29	11.20	11.25	11.25	-0.35%	3,654,751
May 16, 2025	11.19	11.31	11.18	11.29	11.29	0.98%	6,730,223
May 15, 2025	11.12	11.19	11.07	11.18	11.18	0.45%	5,913,755
May 14, 2025	11.36	11.37	11.13	11.13	11.13	-2.11%	13,965,002
May 13, 2025	11.36	11.39	11.31	11.37	11.37	-0.26%	10,972,854
May 12, 2025	11.30	11.48	11.25	11.40	11.40	1.60%	17,408,076
May 9, 2025	11.17	11.25	11.14	11.22	11.22	0.54%	8,466,645
May 8, 2025	11.05	11.18	11.03	11.16	11.16	1.00%	10,057,659
May 7, 2025	11.00	11.06	10.98	11.05	11.05	0.55%	10,476,083
May 6, 2025	10.97	11.00	10.95	10.99	10.99	-0.09%	8,029,762
May 5, 2025	10.94	11.00	10.94	11.00	11.00	0.18%	5,885,484
May 2, 2025	10.96	10.99	10.92	10.98	10.98	0.46%	7,849,155
May 1, 2025	10.93	10.99	10.92	10.93	10.93	-0.36%	7,879,227