5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
-3.38%
3 MONTH PERFORMANCE
-13.41%
6 MONTH PERFORMANCE
+4.13%
YEAR-TO-DATE PERFORMANCE
+16.29%
1 YEAR PERFORMANCE
-38.53%
Walgreens Boots Alliance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $10.89 | $10.85 (-0.37%) | $10.90 | $10.82 | 7.36 M | $9.38 B |
| 04/14/2025 | $10.86 | $10.91 (0.46%) | $10.98 | $10.80 | 12.31 M | $9.43 B |
| 04/11/2025 | $10.70 | $10.78 (0.75%) | $10.82 | $10.52 | 12.27 M | $9.31 B |
| 04/10/2025 | $10.66 | $10.69 (0.28%) | $10.84 | $10.60 | 16.66 M | $9.24 B |
| 04/09/2025 | $10.51 | $10.78 (2.57%) | $10.90 | $10.37 | 21.90 M | $9.31 B |
| 04/08/2025 | $10.88 | $10.59 (-2.67%) | $10.93 | $10.50 | 28.58 M | $9.15 B |
| 04/07/2025 | $10.35 | $10.71 (3.48%) | $10.74 | $10.03 | 27.15 M | $9.25 B |
| 04/04/2025 | $10.90 | $10.68 (-2.02%) | $10.93 | $10.52 | 26.01 M | $9.23 B |
| 04/03/2025 | $11.09 | $11.06 (-0.27%) | $11.14 | $10.94 | 22.72 M | $9.55 B |
| 04/02/2025 | $11.13 | $11.18 (0.45%) | $11.22 | $11.11 | 9.25 M | $9.66 B |
| 04/01/2025 | $11.17 | $11.16 (-0.09%) | $11.18 | $11.09 | 10.69 M | $9.64 B |
| 03/31/2025 | $11.17 | $11.17 (0%) | $11.20 | $11.14 | 10.05 M | $9.65 B |
| 03/28/2025 | $11.15 | $11.19 (0.36%) | $11.19 | $11.14 | 12.14 M | $9.67 B |
| 03/27/2025 | $11.11 | $11.16 (0.45%) | $11.20 | $11.11 | 12.74 M | $9.64 B |
| 03/26/2025 | $11.12 | $11.10 (-0.18%) | $11.15 | $11.10 | 9.88 M | $9.59 B |
| 03/25/2025 | $11.15 | $11.12 (-0.27%) | $11.17 | $11.12 | 7.95 M | $9.61 B |
| 03/24/2025 | $11.12 | $11.15 (0.27%) | $11.15 | $11.09 | 12.14 M | $9.63 B |
| 03/21/2025 | $11.11 | $11.10 (-0.09%) | $11.19 | $11.08 | 37.25 M | $9.59 B |
| 03/20/2025 | $11.16 | $11.12 (-0.36%) | $11.20 | $11.12 | 12.05 M | $9.61 B |
| 03/19/2025 | $11.18 | $11.16 (-0.18%) | $11.20 | $11.16 | 8.77 M | $9.64 B |
| 03/18/2025 | $11.25 | $11.17 (-0.71%) | $11.27 | $11.17 | 10.08 M | $9.65 B |
| 03/17/2025 | $11.22 | $11.26 (0.36%) | $11.29 | $11.17 | 22.42 M | $9.73 B |
| 03/14/2025 | $11.25 | $11.23 (-0.18%) | $11.28 | $11.21 | 10.31 M | $9.70 B |
| 03/13/2025 | $11.18 | $11.26 (0.72%) | $11.32 | $11.18 | 17.39 M | $9.73 B |
| 03/12/2025 | $11.25 | $11.20 (-0.44%) | $11.26 | $11.15 | 16.49 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 |
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.
