5 DAY PERFORMANCE
-6.19%
1 MONTH PERFORMANCE
+15.06%
3 MONTH PERFORMANCE
+9.64%
6 MONTH PERFORMANCE
-40.20%
YEAR-TO-DATE PERFORMANCE
-63.42%
1 YEAR PERFORMANCE
-63.35%
Walgreens Boots Alliance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.35 | $9.55 (2.14%) | $9.62 | $9.28 | 29.73 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 |
| 12/12/2024 | $9.84 | $9.73 (-1.12%) | $10.02 | $9.56 | 20.05 M | $8.40 B |
| 12/11/2024 | $9.96 | $9.84 (-1.2%) | $10.37 | $9.54 | 44.67 M | $8.50 B |
| 12/10/2024 | $8.85 | $10.42 (17.74%) | $11.30 | $8.54 | 104.97 M | $9.00 B |
| 12/09/2024 | $8.65 | $8.85 (2.31%) | $9.12 | $8.57 | 22.17 M | $7.64 B |
| 12/06/2024 | $8.65 | $8.56 (-1.04%) | $8.82 | $8.46 | 15.91 M | $7.39 B |
| 12/05/2024 | $8.79 | $8.47 (-3.64%) | $8.87 | $8.35 | 24.91 M | $7.32 B |
| 12/04/2024 | $8.95 | $8.74 (-2.35%) | $9.10 | $8.73 | 14.37 M | $7.55 B |
| 12/03/2024 | $9.02 | $8.95 (-0.78%) | $9.07 | $8.79 | 14.92 M | $7.73 B |
| 12/02/2024 | $9.00 | $8.98 (-0.22%) | $9.07 | $8.87 | 18.65 M | $7.76 B |
| 11/29/2024 | $9.08 | $9.02 (-0.66%) | $9.19 | $8.98 | 10.06 M | $7.79 B |
| 11/27/2024 | $8.77 | $9.06 (3.31%) | $9.08 | $8.77 | 13.83 M | $7.83 B |
| 11/26/2024 | $8.96 | $8.73 (-2.57%) | $8.97 | $8.65 | 17.44 M | $7.54 B |
| 11/25/2024 | $8.74 | $9.06 (3.66%) | $9.15 | $8.69 | 29.65 M | $7.83 B |
| 11/22/2024 | $8.33 | $8.66 (3.96%) | $8.69 | $8.21 | 20.11 M | $7.48 B |
| 11/21/2024 | $8.26 | $8.30 (0.48%) | $8.33 | $8.08 | 19.35 M | $7.17 B |
| 11/20/2024 | $8.24 | $8.24 (0%) | $8.33 | $8.11 | 25.81 M | $7.12 B |
| 11/19/2024 | $8.52 | $8.29 (-2.7%) | $8.68 | $8.25 | 22.49 M | $7.16 B |
| 11/18/2024 | $8.25 | $8.66 (4.97%) | $8.95 | $8.20 | 25.25 M | $7.48 B |
| 11/15/2024 | $8.89 | $8.48 (-4.61%) | $8.90 | $8.46 | 22.19 M | $7.32 B |
| 11/14/2024 | $9.09 | $8.81 (-3.08%) | $9.12 | $8.74 | 19.60 M | $7.61 B |
| 11/13/2024 | $9.03 | $9.03 (0%) | $9.25 | $8.98 | 16.76 M | $7.80 B |
| 11/12/2024 | $9.25 | $9.01 (-2.59%) | $9.38 | $8.91 | 22.42 M | $7.78 B |
| 11/11/2024 | $9.15 | $9.39 (2.62%) | $9.56 | $9.04 | 20.37 M | $8.11 B |
| 11/08/2024 | $9.25 | $9.07 (-1.95%) | $9.39 | $9.05 | 21.10 M | $7.83 B |
| 11/07/2024 | $9.38 | $9.27 (-1.17%) | $9.59 | $9.25 | 19.20 M | $8.01 B |
| 11/06/2024 | $9.83 | $9.23 (-6.1%) | $9.85 | $9.21 | 21.73 M | $7.97 B |
| 11/05/2024 | $9.29 | $9.62 (3.55%) | $9.62 | $9.17 | 18.32 M | $8.31 B |
| 11/04/2024 | $9.51 | $9.33 (-1.89%) | $9.69 | $9.31 | 12.25 M | $8.06 B |
| 11/01/2024 | $9.56 | $9.46 (-1.05%) | $9.57 | $9.36 | 12.19 M | $8.17 B |
| 10/31/2024 | $9.24 | $9.46 (2.38%) | $9.50 | $9.08 | 17.06 M | $8.17 B |
| 10/30/2024 | $9.29 | $9.24 (-0.54%) | $9.45 | $9.23 | 13.50 M | $7.98 B |
| 10/29/2024 | $9.34 | $9.35 (0.11%) | $9.67 | $9.26 | 17.79 M | $8.08 B |
| 10/28/2024 | $9.38 | $9.44 (0.64%) | $9.55 | $9.29 | 16.28 M | $8.15 B |
| 10/25/2024 | $9.37 | $9.26 (-1.17%) | $9.57 | $9.25 | 18.01 M | $8.00 B |
| 10/24/2024 | $9.39 | $9.34 (-0.53%) | $9.59 | $9.27 | 19.52 M | $8.07 B |
| 10/23/2024 | $9.68 | $9.35 (-3.41%) | $9.73 | $9.26 | 26.21 M | $8.08 B |
| 10/22/2024 | $10.40 | $9.73 (-6.44%) | $10.54 | $9.62 | 37.31 M | $8.40 B |
| 10/21/2024 | $10.78 | $10.45 (-3.06%) | $10.80 | $10.44 | 19.99 M | $9.03 B |
| 10/18/2024 | $10.67 | $10.79 (1.12%) | $10.89 | $10.32 | 21.83 M | $9.32 B |
| 10/17/2024 | $10.97 | $10.66 (-2.83%) | $11.06 | $10.34 | 32.18 M | $9.21 B |
| 10/16/2024 | $10.47 | $11.07 (5.73%) | $11.11 | $10.25 | 49.80 M | $9.56 B |
| 10/15/2024 | $9.60 | $10.42 (8.54%) | $10.64 | $9.60 | 88.52 M | $9.00 B |
| 10/14/2024 | $9.28 | $9.00 (-3.02%) | $9.45 | $8.91 | 33.62 M | $7.77 B |
| 10/11/2024 | $8.90 | $9.21 (3.48%) | $9.28 | $8.81 | 19.87 M | $7.95 B |
| 10/10/2024 | $8.90 | $9.03 (1.46%) | $9.04 | $8.81 | 15.50 M | $7.80 B |
| 10/09/2024 | $9.04 | $8.91 (-1.44%) | $9.17 | $8.87 | 18.53 M | $7.70 B |
| 10/08/2024 | $8.82 | $9.08 (2.95%) | $9.09 | $8.75 | 18.09 M | $7.84 B |
| 10/07/2024 | $8.77 | $8.87 (1.14%) | $8.90 | $8.67 | 14.24 M | $7.66 B |
| 10/04/2024 | $8.85 | $8.72 (-1.47%) | $8.93 | $8.71 | 16.14 M | $7.53 B |
| 10/03/2024 | $8.63 | $8.67 (0.46%) | $8.69 | $8.52 | 13.96 M | $7.49 B |
| 10/02/2024 | $8.76 | $8.70 (-0.68%) | $9.04 | $8.69 | 15.70 M | $7.51 B |
| 10/01/2024 | $8.95 | $8.70 (-2.79%) | $9.03 | $8.60 | 19.94 M | $7.51 B |
| 09/30/2024 | $9.13 | $8.96 (-1.86%) | $9.29 | $8.94 | 20.26 M | $7.74 B |
| 09/27/2024 | $8.61 | $9.06 (5.23%) | $9.20 | $8.60 | 27.39 M | $7.83 B |
| 09/26/2024 | $8.33 | $8.52 (2.28%) | $8.59 | $8.30 | 19.91 M | $7.36 B |
| 09/25/2024 | $8.50 | $8.25 (-2.94%) | $8.53 | $8.22 | 22.62 M | $7.13 B |
| 09/24/2024 | $8.60 | $8.53 (-0.81%) | $8.74 | $8.51 | 17.66 M | $7.37 B |
| 09/23/2024 | $8.67 | $8.56 (-1.27%) | $8.78 | $8.55 | 15.93 M | $7.39 B |