-
5 DAY PERFORMANCE
+8.36% -
1 MONTH PERFORMANCE
-3.35% -
3 MONTH PERFORMANCE
-26.12% -
6 MONTH PERFORMANCE
-58.78% -
YEAR-TO-DATE PERFORMANCE
-65.76% -
1 YEAR PERFORMANCE
-59.80%
Walgreens Boots Alliance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.13 | $8.96 (-1.86%) | $9.29 | $8.94 | 20.18 M | $7.73 B |
| 09/27/2024 | $8.61 | $9.06 (5.23%) | $9.20 | $8.60 | 27.39 M | $7.82 B |
| 09/26/2024 | $8.33 | $8.52 (2.28%) | $8.59 | $8.30 | 19.91 M | $7.35 B |
| 09/25/2024 | $8.50 | $8.25 (-2.94%) | $8.53 | $8.22 | 22.62 M | $7.12 B |
| 09/24/2024 | $8.60 | $8.53 (-0.81%) | $8.74 | $8.51 | 17.66 M | $7.36 B |
| 09/23/2024 | $8.67 | $8.56 (-1.27%) | $8.78 | $8.55 | 15.93 M | $7.39 B |
| 09/20/2024 | $8.92 | $8.71 (-2.35%) | $8.96 | $8.63 | 48.98 M | $7.52 B |
| 09/19/2024 | $9.18 | $8.98 (-2.18%) | $9.29 | $8.96 | 14.69 M | $7.75 B |
| 09/18/2024 | $9.03 | $9.01 (-0.22%) | $9.30 | $8.97 | 13.96 M | $7.78 B |
| 09/17/2024 | $9.06 | $9.06 (0%) | $9.32 | $9.03 | 17.28 M | $7.82 B |
| 09/16/2024 | $9.25 | $9.02 (-2.49%) | $9.31 | $8.86 | 20.64 M | $7.79 B |
| 09/13/2024 | $8.96 | $9.21 (2.79%) | $9.30 | $8.84 | 18.16 M | $7.95 B |
| 09/12/2024 | $8.77 | $8.84 (0.8%) | $9.03 | $8.75 | 15.95 M | $7.63 B |
| 09/11/2024 | $8.82 | $8.74 (-0.91%) | $8.82 | $8.56 | 20.59 M | $7.54 B |
| 09/10/2024 | $8.92 | $8.88 (-0.45%) | $8.95 | $8.71 | 13.42 M | $7.66 B |
| 09/09/2024 | $8.81 | $8.91 (1.14%) | $9.10 | $8.59 | 20.07 M | $7.69 B |
| 09/06/2024 | $8.77 | $8.77 (0%) | $9.05 | $8.63 | 22.95 M | $7.57 B |
| 09/05/2024 | $8.72 | $8.74 (0.23%) | $8.85 | $8.46 | 27.72 M | $7.54 B |
| 09/04/2024 | $8.84 | $8.65 (-2.15%) | $9.07 | $8.62 | 24.53 M | $7.47 B |
| 09/03/2024 | $9.21 | $8.97 (-2.61%) | $9.22 | $8.90 | 27.71 M | $7.74 B |
| 08/30/2024 | $9.30 | $9.25 (-0.54%) | $9.49 | $9.14 | 19.59 M | $7.98 B |
| 08/29/2024 | $9.37 | $9.25 (-1.28%) | $9.40 | $9.03 | 24.71 M | $7.98 B |
| 08/28/2024 | $9.45 | $9.38 (-0.74%) | $9.48 | $9.14 | 24.79 M | $8.10 B |
| 08/27/2024 | $10.33 | $9.45 (-8.52%) | $10.37 | $9.38 | 45.24 M | $8.16 B |
| 08/26/2024 | $10.35 | $10.38 (0.29%) | $10.60 | $10.28 | 15.86 M | $8.96 B |
| 08/23/2024 | $10.05 | $10.30 (2.49%) | $10.39 | $10.03 | 18.16 M | $8.89 B |
| 08/22/2024 | $10.32 | $10.03 (-2.81%) | $10.35 | $10.02 | 17.20 M | $8.66 B |
| 08/21/2024 | $10.65 | $10.39 (-2.44%) | $10.69 | $10.30 | 15.82 M | $8.97 B |
| 08/20/2024 | $10.83 | $10.73 (-0.92%) | $10.90 | $10.68 | 12.71 M | $9.26 B |
| 08/19/2024 | $10.95 | $10.85 (-0.91%) | $11.07 | $10.78 | 12.52 M | $9.36 B |
| 08/16/2024 | $10.80 | $10.92 (1.11%) | $11.14 | $10.80 | 11.04 M | $9.43 B |
| 08/15/2024 | $10.61 | $10.82 (1.98%) | $10.85 | $10.60 | 9.06 M | $9.34 B |
| 08/14/2024 | $10.60 | $10.43 (-1.6%) | $10.66 | $10.42 | 8.27 M | $9.00 B |
| 08/13/2024 | $10.23 | $10.56 (3.23%) | $10.58 | $10.20 | 10.21 M | $9.11 B |
| 08/12/2024 | $10.71 | $10.20 (-4.76%) | $10.73 | $10.19 | 14.09 M | $8.80 B |
| 08/09/2024 | $10.83 | $10.68 (-1.39%) | $10.86 | $10.63 | 9.67 M | $9.22 B |
| 08/08/2024 | $10.84 | $10.86 (0.18%) | $11.05 | $10.68 | 10.19 M | $9.37 B |
| 08/07/2024 | $11.00 | $10.78 (-2%) | $11.09 | $10.71 | 14.13 M | $9.30 B |
| 08/06/2024 | $10.72 | $10.91 (1.77%) | $11.23 | $10.65 | 13.15 M | $9.42 B |
| 08/05/2024 | $11.00 | $10.72 (-2.55%) | $11.10 | $10.62 | 22.61 M | $9.25 B |
| 08/02/2024 | $11.82 | $11.48 (-2.88%) | $11.88 | $11.29 | 14.74 M | $9.91 B |
| 08/01/2024 | $11.86 | $11.81 (-0.42%) | $11.91 | $11.56 | 12.86 M | $10.19 B |
| 07/31/2024 | $12.14 | $11.87 (-2.22%) | $12.24 | $11.85 | 21.01 M | $10.24 B |
| 07/30/2024 | $11.94 | $12.16 (1.84%) | $12.29 | $11.81 | 13.18 M | $10.50 B |
| 07/29/2024 | $11.85 | $11.94 (0.76%) | $12.06 | $11.69 | 15.46 M | $10.31 B |
| 07/26/2024 | $11.62 | $11.82 (1.72%) | $11.83 | $11.37 | 14.50 M | $10.20 B |
| 07/25/2024 | $11.11 | $11.51 (3.6%) | $11.69 | $11.04 | 16.93 M | $9.93 B |
| 07/24/2024 | $11.24 | $11.16 (-0.71%) | $11.39 | $11.12 | 11.26 M | $9.63 B |
| 07/23/2024 | $11.13 | $11.23 (0.9%) | $11.34 | $10.98 | 14.32 M | $9.69 B |
| 07/22/2024 | $10.89 | $11.30 (3.76%) | $11.32 | $10.80 | 22.28 M | $9.75 B |
| 07/19/2024 | $11.31 | $11.01 (-2.65%) | $11.32 | $10.98 | 80.86 M | $9.50 B |
| 07/18/2024 | $11.78 | $11.36 (-3.57%) | $12.02 | $11.34 | 19.83 M | $9.80 B |
| 07/17/2024 | $11.71 | $11.85 (1.2%) | $11.99 | $11.67 | 17.91 M | $10.23 B |
| 07/16/2024 | $11.72 | $11.73 (0.09%) | $11.98 | $11.57 | 23.54 M | $10.12 B |
| 07/15/2024 | $11.48 | $11.70 (1.92%) | $11.76 | $11.32 | 20.64 M | $10.10 B |
| 07/12/2024 | $11.52 | $11.50 (-0.17%) | $11.62 | $11.29 | 17.21 M | $9.93 B |
| 07/11/2024 | $11.40 | $11.43 (0.26%) | $11.67 | $11.34 | 21.37 M | $9.87 B |
| 07/10/2024 | $10.84 | $11.26 (3.87%) | $11.31 | $10.76 | 20.22 M | $9.72 B |
| 07/09/2024 | $10.82 | $10.79 (-0.28%) | $10.97 | $10.69 | 19.24 M | $9.31 B |
| 07/08/2024 | $11.28 | $10.82 (-4.08%) | $11.28 | $10.77 | 27.03 M | $9.34 B |
| 07/05/2024 | $11.12 | $11.26 (1.26%) | $11.29 | $10.85 | 29.75 M | $9.72 B |
| 07/03/2024 | $11.55 | $11.10 (-3.9%) | $11.57 | $11.10 | 26.85 M | $9.58 B |
| 07/02/2024 | $11.53 | $11.57 (0.35%) | $11.70 | $11.40 | 25.95 M | $9.99 B |
| 07/01/2024 | $12.09 | $11.58 (-4.22%) | $12.22 | $11.48 | 35.35 M | $9.99 B |