Walgreens Boots Alliance, Inc. (WBA)
NASDAQ: WBA · Real-Time Price · USD
11.40
+0.18 (1.60%)
At close: May 12, 2025, 4:00 PM
11.34
-0.06 (-0.53%)
After-hours: May 12, 2025, 7:45 PM EDT
Walgreens Boots Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.30 | 11.48 | 11.25 | 11.40 | 11.40 | 1.60% | 17,397,160 |
| 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 |
| Apr 30, 2025 | 10.93 | 10.99 | 10.91 | 10.97 | 10.97 | 0.37% | 6,712,385 |
| Apr 29, 2025 | 10.94 | 11.02 | 10.90 | 10.93 | 10.93 | -0.32% | 14,838,749 |
| Apr 28, 2025 | 11.00 | 11.01 | 10.92 | 10.97 | 10.97 | -0.41% | 7,737,403 |
| Apr 25, 2025 | 11.01 | 11.03 | 10.95 | 11.01 | 11.01 | -0.18% | 6,369,240 |
| Apr 24, 2025 | 10.97 | 11.05 | 10.95 | 11.03 | 11.03 | 0.36% | 7,736,788 |
| Apr 23, 2025 | 11.05 | 11.08 | 10.97 | 10.99 | 10.99 | - | 8,541,268 |
| Apr 22, 2025 | 10.89 | 11.02 | 10.89 | 10.99 | 10.99 | 1.10% | 10,778,178 |
| Apr 21, 2025 | 10.86 | 10.91 | 10.80 | 10.87 | 10.87 | -0.18% | 7,263,109 |
| Apr 17, 2025 | 10.80 | 10.91 | 10.79 | 10.89 | 10.89 | 0.83% | 7,858,311 |
| Apr 16, 2025 | 10.82 | 10.89 | 10.79 | 10.80 | 10.80 | -0.46% | 9,361,238 |
| Apr 15, 2025 | 10.89 | 10.90 | 10.82 | 10.85 | 10.85 | -0.55% | 7,358,681 |
| Apr 14, 2025 | 10.86 | 10.98 | 10.80 | 10.91 | 10.91 | 1.21% | 12,305,917 |
| Apr 11, 2025 | 10.70 | 10.82 | 10.52 | 10.78 | 10.78 | 0.84% | 12,267,507 |
| Apr 10, 2025 | 10.66 | 10.84 | 10.60 | 10.69 | 10.69 | -0.83% | 16,660,582 |
| Apr 9, 2025 | 10.51 | 10.90 | 10.37 | 10.78 | 10.78 | 1.79% | 21,903,674 |
| Apr 8, 2025 | 10.88 | 10.93 | 10.50 | 10.59 | 10.59 | -1.12% | 28,584,915 |
| Apr 7, 2025 | 10.35 | 10.74 | 10.03 | 10.71 | 10.71 | 0.28% | 27,149,394 |
| Apr 4, 2025 | 10.90 | 10.93 | 10.52 | 10.68 | 10.68 | -3.44% | 26,011,576 |
| Apr 3, 2025 | 11.09 | 11.14 | 10.94 | 11.06 | 11.06 | -1.07% | 22,722,538 |
| Apr 2, 2025 | 11.13 | 11.22 | 11.11 | 11.18 | 11.18 | 0.18% | 9,254,529 |
| Apr 1, 2025 | 11.17 | 11.18 | 11.09 | 11.16 | 11.16 | -0.09% | 10,688,973 |
| Mar 31, 2025 | 11.17 | 11.20 | 11.14 | 11.17 | 11.17 | -0.18% | 10,050,541 |
| Mar 28, 2025 | 11.15 | 11.19 | 11.14 | 11.19 | 11.19 | 0.27% | 12,143,861 |
| Mar 27, 2025 | 11.11 | 11.20 | 11.11 | 11.16 | 11.16 | 0.54% | 12,743,018 |
| Mar 26, 2025 | 11.12 | 11.15 | 11.10 | 11.10 | 11.10 | -0.18% | 9,883,657 |
| Mar 25, 2025 | 11.15 | 11.17 | 11.12 | 11.12 | 11.12 | -0.27% | 7,945,751 |
| Mar 24, 2025 | 11.12 | 11.15 | 11.09 | 11.15 | 11.15 | 0.45% | 12,138,127 |
| Mar 21, 2025 | 11.11 | 11.19 | 11.08 | 11.10 | 11.10 | -0.18% | 37,250,201 |
| Mar 20, 2025 | 11.16 | 11.20 | 11.12 | 11.12 | 11.12 | -0.36% | 12,048,339 |
| Mar 19, 2025 | 11.18 | 11.20 | 11.16 | 11.16 | 11.16 | -0.09% | 8,769,851 |
| Mar 18, 2025 | 11.25 | 11.27 | 11.17 | 11.17 | 11.17 | -0.80% | 10,076,794 |
| Mar 17, 2025 | 11.22 | 11.29 | 11.17 | 11.26 | 11.26 | 0.27% | 22,417,712 |
| Mar 14, 2025 | 11.25 | 11.28 | 11.21 | 11.23 | 11.23 | -0.27% | 10,311,432 |
| Mar 13, 2025 | 11.18 | 11.32 | 11.18 | 11.26 | 11.26 | 0.54% | 17,385,931 |
| Mar 12, 2025 | 11.25 | 11.26 | 11.15 | 11.20 | 11.20 | -0.09% | 16,490,957 |
| Mar 11, 2025 | 11.28 | 11.32 | 11.15 | 11.21 | 11.21 | -0.62% | 33,512,251 |
| Mar 10, 2025 | 11.31 | 11.37 | 11.20 | 11.28 | 11.28 | -0.97% | 39,071,483 |
| Mar 7, 2025 | 11.38 | 11.53 | 11.32 | 11.39 | 11.39 | 7.45% | 104,361,057 |
| Mar 6, 2025 | 10.76 | 10.78 | 10.56 | 10.60 | 10.60 | -1.40% | 13,917,714 |
| Mar 5, 2025 | 10.85 | 11.02 | 10.51 | 10.75 | 10.75 | -0.78% | 24,825,964 |
| Mar 4, 2025 | 10.77 | 11.25 | 10.70 | 10.84 | 10.84 | 5.60% | 40,593,580 |
| Mar 3, 2025 | 10.68 | 10.80 | 10.14 | 10.26 | 10.26 | -3.93% | 20,261,651 |