Walgreens Boots Alliance ...

11.11
1.41 (14.54%)
At close: Feb 18, 2025, 3:59 PM
11.06
-0.45%
Pre-market: Feb 19, 2025, 05:26 AM EST

WBA Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 9.70 11.18 9.62 11.05 1.35 13.92% 45,130,477
Feb 14, 2025 9.79 9.86 9.66 9.70 -0.05 -0.51% 12,494,188
Feb 13, 2025 9.51 9.81 9.44 9.75 0.28 2.96% 13,199,800
Feb 12, 2025 9.37 9.60 9.34 9.47 0.11 1.18% 16,073,000
Feb 11, 2025 9.67 9.80 9.32 9.36 -0.61 -6.12% 22,907,600
Feb 10, 2025 10.11 10.13 9.88 9.97 -0.15 -1.48% 11,157,402
Feb 7, 2025 10.09 10.15 9.82 10.12 0.07 0.70% 12,679,938
Feb 6, 2025 10.14 10.28 9.95 10.05 -0.07 -0.69% 13,372,700
Feb 5, 2025 9.86 10.27 9.78 10.12 0.23 2.33% 18,531,644
Feb 4, 2025 9.67 9.99 9.61 9.89 0.13 1.33% 23,883,401
Feb 3, 2025 9.91 10.15 9.75 9.76 -0.52 -5.06% 31,733,800
Jan 31, 2025 9.95 10.75 9.52 10.28 -1.18 -10.30% 91,510,600
Jan 30, 2025 11.25 11.60 11.25 11.46 0.21 1.87% 17,338,000
Jan 29, 2025 10.88 11.42 10.87 11.25 0.36 3.31% 16,862,836
Jan 28, 2025 11.27 11.32 10.70 10.89 -0.45 -3.97% 19,020,729
Jan 27, 2025 11.98 12.13 10.66 11.34 -0.53 -4.47% 36,468,427
Jan 24, 2025 11.65 11.87 11.56 11.87 0.13 1.11% 12,999,021
Jan 23, 2025 11.61 12.09 11.48 11.74 0.12 1.03% 17,669,200
Jan 22, 2025 11.25 11.64 11.13 11.62 0.25 2.20% 20,153,400
Jan 21, 2025 11.72 11.74 10.77 11.37 -1.15 -9.19% 50,854,600
Jan 17, 2025 13.03 13.25 12.43 12.52 -0.41 -3.17% 34,974,425
Jan 16, 2025 12.40 12.97 12.32 12.93 0.40 3.19% 18,807,048
Jan 15, 2025 12.46 12.57 12.02 12.53 0.29 2.37% 24,092,800
Jan 14, 2025 11.93 12.35 11.74 12.24 0.34 2.86% 33,235,713
Jan 13, 2025 11.65 11.94 10.96 11.90 0.14 1.19% 36,278,300
Jan 10, 2025 10.60 12.00 10.50 11.76 2.54 27.55% 104,115,900
Jan 8, 2025 9.50 9.55 9.20 9.22 -0.45 -4.65% 22,071,539
Jan 7, 2025 9.58 10.10 9.55 9.67 0.20 2.11% 20,448,319
Jan 6, 2025 9.60 9.97 9.41 9.47 -0.03 -0.32% 21,102,800
Jan 3, 2025 9.20 9.52 9.13 9.50 0.31 3.37% 14,320,741
Jan 2, 2025 9.39 9.59 9.07 9.19 -0.14 -1.50% 17,482,500
Dec 31, 2024 9.30 9.51 9.22 9.33 0.07 0.76% 12,616,500
Dec 30, 2024 9.48 9.53 9.23 9.26 -0.36 -3.74% 13,992,735
Dec 27, 2024 9.60 9.73 9.54 9.62 -0.06 -0.62% 11,621,022
Dec 26, 2024 9.15 9.70 9.14 9.68 0.49 5.33% 15,746,542
Dec 24, 2024 9.26 9.29 9.12 9.19 -0.11 -1.18% 8,724,531
Dec 23, 2024 9.49 9.54 9.19 9.30 -0.25 -2.62% 18,506,140
Dec 20, 2024 9.35 9.62 9.28 9.55 0.20 2.14% 29,994,300
Dec 19, 2024 9.61 9.77 9.30 9.35 -0.35 -3.61% 19,414,434
Dec 18, 2024 9.89 10.15 9.63 9.70 -0.27 -2.71% 25,829,943
Dec 17, 2024 10.04 10.39 9.54 9.97 -0.21 -2.06% 31,030,000
Dec 16, 2024 10.20 10.20 9.85 10.18 -0.21 -2.02% 26,161,310
Dec 13, 2024 9.65 10.45 9.41 10.39 0.66 6.78% 38,949,000
Dec 12, 2024 9.84 10.02 9.56 9.73 -0.11 -1.12% 20,052,339
Dec 11, 2024 9.96 10.37 9.54 9.84 -0.58 -5.57% 44,671,700
Dec 10, 2024 8.85 11.30 8.54 10.42 1.57 17.74% 104,973,116
Dec 9, 2024 8.65 9.12 8.57 8.85 0.29 3.39% 22,174,340
Dec 6, 2024 8.65 8.82 8.46 8.56 0.09 1.06% 15,912,800
Dec 5, 2024 8.79 8.87 8.35 8.47 -0.27 -3.09% 24,911,100
Dec 4, 2024 8.95 9.10 8.73 8.74 -0.21 -2.35% 14,373,100