5 DAY PERFORMANCE
-16.86%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
+1.50%
1 YEAR PERFORMANCE
-55.01%
Walgreens Boots Alliance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.25 | $11.20 (-0.44%) | $11.26 | $11.15 | 16.48 M | $9.67 B |
| 03/11/2025 | $11.28 | $11.21 (-0.62%) | $11.32 | $11.15 | 33.51 M | $9.68 B |
| 03/10/2025 | $11.31 | $11.28 (-0.27%) | $11.37 | $11.20 | 40.30 M | $9.74 B |
| 03/07/2025 | $11.38 | $11.39 (0.09%) | $11.53 | $11.32 | 104.36 M | $9.84 B |
| 03/06/2025 | $10.76 | $10.60 (-1.49%) | $10.78 | $10.56 | 13.92 M | $9.16 B |
| 03/05/2025 | $10.85 | $10.75 (-0.92%) | $11.02 | $10.51 | 24.83 M | $9.29 B |
| 03/04/2025 | $10.77 | $10.84 (0.65%) | $11.25 | $10.70 | 40.59 M | $9.36 B |
| 03/03/2025 | $10.68 | $10.26 (-3.93%) | $10.80 | $10.14 | 20.26 M | $8.86 B |
| 02/28/2025 | $10.63 | $10.68 (0.47%) | $11.49 | $10.48 | 52.41 M | $9.23 B |
| 02/27/2025 | $11.70 | $11.23 (-4.02%) | $11.85 | $11.19 | 18.97 M | $9.70 B |
| 02/26/2025 | $11.30 | $11.04 (-2.3%) | $11.48 | $10.96 | 20.57 M | $9.54 B |
| 02/25/2025 | $10.91 | $11.38 (4.31%) | $11.44 | $10.72 | 23.00 M | $9.83 B |
| 02/24/2025 | $10.10 | $10.82 (7.13%) | $11.11 | $9.96 | 31.36 M | $9.35 B |
| 02/21/2025 | $10.50 | $10.16 (-3.24%) | $10.56 | $10.13 | 24.35 M | $8.78 B |
| 02/20/2025 | $10.81 | $10.51 (-2.78%) | $10.97 | $10.10 | 21.16 M | $9.08 B |
| 02/19/2025 | $10.90 | $10.79 (-1.01%) | $11.04 | $10.75 | 22.12 M | $9.32 B |
| 02/18/2025 | $9.70 | $11.06 (14.02%) | $11.18 | $9.62 | 45.35 M | $9.55 B |
| 02/14/2025 | $9.79 | $9.70 (-0.92%) | $9.86 | $9.66 | 12.49 M | $8.38 B |
| 02/13/2025 | $9.51 | $9.75 (2.52%) | $9.81 | $9.44 | 13.20 M | $8.42 B |
| 02/12/2025 | $9.37 | $9.47 (1.07%) | $9.60 | $9.34 | 16.07 M | $8.18 B |
| 02/11/2025 | $9.67 | $9.36 (-3.21%) | $9.80 | $9.32 | 22.91 M | $8.09 B |
| 02/10/2025 | $10.11 | $9.97 (-1.38%) | $10.13 | $9.88 | 11.16 M | $8.61 B |
| 02/07/2025 | $10.09 | $10.12 (0.3%) | $10.15 | $9.82 | 12.68 M | $8.74 B |
| 02/06/2025 | $10.14 | $10.05 (-0.89%) | $10.28 | $9.95 | 13.37 M | $8.68 B |
| 02/05/2025 | $9.86 | $10.12 (2.64%) | $10.27 | $9.78 | 18.53 M | $8.74 B |
| 02/04/2025 | $9.67 | $9.89 (2.28%) | $9.99 | $9.61 | 23.88 M | $8.54 B |
| 02/03/2025 | $9.91 | $9.76 (-1.51%) | $10.15 | $9.75 | 31.73 M | $8.43 B |
| 01/31/2025 | $9.95 | $10.28 (3.32%) | $10.75 | $9.52 | 91.51 M | $8.88 B |
| 01/30/2025 | $11.25 | $11.46 (1.87%) | $11.60 | $11.25 | 17.34 M | $9.90 B |
| 01/29/2025 | $10.88 | $11.25 (3.4%) | $11.42 | $10.87 | 16.86 M | $9.72 B |
| 01/28/2025 | $11.27 | $10.89 (-3.37%) | $11.32 | $10.70 | 19.02 M | $9.41 B |
| 01/27/2025 | $11.98 | $11.34 (-5.34%) | $12.13 | $10.66 | 36.47 M | $9.80 B |
| 01/24/2025 | $11.65 | $11.87 (1.89%) | $11.87 | $11.56 | 13.00 M | $10.25 B |
| 01/23/2025 | $11.61 | $11.74 (1.12%) | $12.09 | $11.48 | 17.67 M | $10.14 B |
| 01/22/2025 | $11.25 | $11.62 (3.29%) | $11.64 | $11.13 | 20.15 M | $10.04 B |
| 01/21/2025 | $11.72 | $11.37 (-2.99%) | $11.74 | $10.77 | 50.85 M | $9.82 B |
| 01/17/2025 | $13.03 | $12.52 (-3.91%) | $13.25 | $12.43 | 34.97 M | $10.81 B |
| 01/16/2025 | $12.40 | $12.93 (4.27%) | $12.97 | $12.32 | 18.81 M | $11.17 B |
| 01/15/2025 | $12.46 | $12.53 (0.56%) | $12.57 | $12.02 | 24.09 M | $10.82 B |
| 01/14/2025 | $11.93 | $12.24 (2.6%) | $12.35 | $11.74 | 33.24 M | $10.57 B |
| 01/13/2025 | $11.65 | $11.90 (2.15%) | $11.94 | $10.96 | 36.28 M | $10.28 B |
| 01/10/2025 | $10.60 | $11.76 (10.94%) | $12.00 | $10.50 | 104.12 M | $10.16 B |
| 01/08/2025 | $9.50 | $9.22 (-2.95%) | $9.55 | $9.20 | 22.07 M | $7.96 B |
| 01/07/2025 | $9.58 | $9.67 (0.94%) | $10.10 | $9.55 | 20.45 M | $8.35 B |
| 01/06/2025 | $9.60 | $9.47 (-1.35%) | $9.97 | $9.41 | 21.10 M | $8.18 B |
| 01/03/2025 | $9.20 | $9.50 (3.26%) | $9.52 | $9.13 | 14.32 M | $8.21 B |
| 01/02/2025 | $9.39 | $9.19 (-2.13%) | $9.59 | $9.07 | 17.48 M | $7.94 B |
| 12/31/2024 | $9.30 | $9.33 (0.32%) | $9.51 | $9.22 | 12.62 M | $8.06 B |
| 12/30/2024 | $9.48 | $9.26 (-2.32%) | $9.53 | $9.23 | 13.99 M | $8.00 B |
| 12/27/2024 | $9.60 | $9.62 (0.21%) | $9.73 | $9.54 | 11.62 M | $8.31 B |
| 12/26/2024 | $9.15 | $9.68 (5.79%) | $9.70 | $9.14 | 15.75 M | $8.36 B |
| 12/24/2024 | $9.26 | $9.19 (-0.76%) | $9.29 | $9.12 | 8.72 M | $7.94 B |
| 12/23/2024 | $9.49 | $9.30 (-2%) | $9.54 | $9.19 | 18.51 M | $8.03 B |
| 12/20/2024 | $9.35 | $9.55 (2.14%) | $9.62 | $9.28 | 29.99 M | $8.25 B |
| 12/19/2024 | $9.61 | $9.35 (-2.71%) | $9.77 | $9.30 | 19.41 M | $8.08 B |
| 12/18/2024 | $9.89 | $9.70 (-1.92%) | $10.15 | $9.63 | 25.83 M | $8.38 B |
| 12/17/2024 | $10.04 | $9.97 (-0.7%) | $10.39 | $9.54 | 31.03 M | $8.61 B |
| 12/16/2024 | $10.20 | $10.18 (-0.2%) | $10.20 | $9.85 | 26.16 M | $8.79 B |
| 12/13/2024 | $9.65 | $10.39 (7.67%) | $10.45 | $9.41 | 38.95 M | $8.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
