Walgreens Boots Alliance (WBA)
9.7300 0.00 (0.00%)
Walgreens Boots Alliance is a global healthcare leader that operates a chain of pharmacies, drugstores, and health and wellness retail outlets. The company is known for providing accessible pharmaceutical services and a wide range of health and beauty products. With a commitment to enhancing the health and well-being of its customers, Walgreens Boots Alliance focuses on delivering innovative healthcare solutions, including pharmacy services, immunizations, and health consultations. Additionally, the company engages in retail pharmacy and wholesale distribution, partnering with various healthcare providers to improve patient outcomes and ensure the availability of essential medications and healthcare products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 9.84 | 10.02 | 9.56 | 9.73 | 19,998,689 | 9.73 |
| 12/11/2024 | 9.96 | 10.37 | 9.54 | 9.84 | 44,632,202 | 9.84 |
| 12/10/2024 | 8.85 | 11.30 | 8.54 | 10.42 | 104,807,196 | 10.42 |
| 12/09/2024 | 8.65 | 9.12 | 8.56 | 8.85 | 22,171,792 | 8.85 |
| 12/06/2024 | 8.65 | 8.82 | 8.46 | 8.56 | 15,912,761 | 8.56 |
| 12/05/2024 | 8.79 | 8.87 | 8.35 | 8.47 | 25,458,202 | 8.47 |
| 12/04/2024 | 8.95 | 9.10 | 8.73 | 8.74 | 14,358,613 | 8.74 |
| 12/03/2024 | 9.02 | 9.06 | 8.79 | 8.95 | 14,877,978 | 8.95 |
| 12/02/2024 | 9.00 | 9.07 | 8.87 | 8.98 | 18,647,849 | 8.98 |
| 11/29/2024 | 9.08 | 9.19 | 8.98 | 9.02 | 10,056,968 | 9.02 |
| 11/27/2024 | 8.77 | 9.08 | 8.77 | 9.06 | 13,828,933 | 9.06 |
| 11/26/2024 | 8.96 | 8.97 | 8.65 | 8.73 | 17,433,580 | 8.73 |
| 11/25/2024 | 8.73 | 9.15 | 8.69 | 9.06 | 29,636,624 | 9.06 |
| 11/22/2024 | 8.33 | 8.69 | 8.21 | 8.66 | 20,106,618 | 8.66 |
| 11/21/2024 | 8.26 | 8.33 | 8.08 | 8.30 | 19,333,021 | 8.30 |
| 11/20/2024 | 8.24 | 8.33 | 8.11 | 8.24 | 25,739,161 | 8.24 |
| 11/19/2024 | 8.52 | 8.68 | 8.25 | 8.29 | 22,434,646 | 8.29 |
| 11/18/2024 | 8.25 | 8.95 | 8.20 | 8.66 | 25,241,248 | 8.66 |
| 11/15/2024 | 8.89 | 8.90 | 8.46 | 8.48 | 22,188,490 | 8.23 |
| 11/14/2024 | 9.09 | 9.12 | 8.74 | 8.81 | 19,586,634 | 8.55 |
| 11/13/2024 | 9.03 | 9.25 | 8.98 | 9.03 | 16,744,858 | 8.76 |
| 11/12/2024 | 9.25 | 9.38 | 8.91 | 9.01 | 22,389,203 | 8.74 |
| 11/11/2024 | 9.15 | 9.55 | 9.04 | 9.39 | 20,357,133 | 9.11 |
| 11/08/2024 | 9.25 | 9.39 | 9.05 | 9.07 | 21,097,061 | 8.80 |
| 11/07/2024 | 9.38 | 9.59 | 9.25 | 9.27 | 19,160,137 | 9.00 |
| 11/06/2024 | 9.83 | 9.85 | 9.21 | 9.23 | 21,662,238 | 8.96 |
| 11/05/2024 | 9.29 | 9.62 | 9.17 | 9.62 | 18,317,001 | 9.34 |
| 11/04/2024 | 9.51 | 9.69 | 9.30 | 9.33 | 12,241,544 | 9.05 |
| 11/01/2024 | 9.56 | 9.57 | 9.36 | 9.46 | 12,190,116 | 9.18 |
| 10/31/2024 | 9.24 | 9.50 | 9.08 | 9.46 | 17,044,583 | 9.18 |
| 10/30/2024 | 9.29 | 9.45 | 9.23 | 9.24 | 13,500,744 | 8.97 |
| 10/29/2024 | 9.34 | 9.67 | 9.26 | 9.35 | 17,783,151 | 9.07 |
| 10/28/2024 | 9.38 | 9.55 | 9.29 | 9.44 | 16,271,757 | 9.16 |
| 10/25/2024 | 9.37 | 9.57 | 9.25 | 9.26 | 18,012,369 | 8.99 |
| 10/24/2024 | 9.39 | 9.59 | 9.27 | 9.34 | 19,503,587 | 9.06 |
| 10/23/2024 | 9.68 | 9.73 | 9.26 | 9.35 | 26,193,112 | 9.07 |
| 10/22/2024 | 10.40 | 10.54 | 9.62 | 9.73 | 37,274,583 | 9.44 |
| 10/21/2024 | 10.78 | 10.80 | 10.44 | 10.45 | 19,966,380 | 10.14 |
| 10/18/2024 | 10.67 | 10.89 | 10.32 | 10.79 | 21,827,314 | 10.47 |
| 10/17/2024 | 10.97 | 11.06 | 10.34 | 10.66 | 32,152,308 | 10.35 |
| 10/16/2024 | 10.47 | 11.11 | 10.25 | 11.07 | 49,790,157 | 10.74 |
| 10/15/2024 | 9.60 | 10.64 | 9.60 | 10.42 | 88,482,092 | 10.11 |
| 10/14/2024 | 9.28 | 9.45 | 8.91 | 9.00 | 33,557,441 | 8.73 |
| 10/11/2024 | 8.90 | 9.28 | 8.81 | 9.21 | 19,873,929 | 8.94 |
| 10/10/2024 | 8.90 | 9.04 | 8.81 | 9.03 | 15,486,569 | 8.76 |
| 10/09/2024 | 9.03 | 9.17 | 8.87 | 8.91 | 18,478,257 | 8.65 |
| 10/08/2024 | 8.82 | 9.09 | 8.75 | 9.08 | 18,088,841 | 8.81 |
| 10/07/2024 | 8.77 | 8.90 | 8.67 | 8.87 | 14,237,164 | 8.61 |
| 10/04/2024 | 8.85 | 8.93 | 8.71 | 8.72 | 16,095,222 | 8.46 |
| 10/03/2024 | 8.63 | 8.69 | 8.52 | 8.67 | 13,956,389 | 8.41 |
| 10/02/2024 | 8.76 | 9.04 | 8.69 | 8.70 | 15,646,745 | 8.44 |
| 10/01/2024 | 8.95 | 9.03 | 8.60 | 8.70 | 19,928,021 | 8.44 |
| 9/30/2024 | 9.13 | 9.29 | 8.94 | 8.96 | 20,244,024 | 8.70 |
| 9/27/2024 | 8.61 | 9.20 | 8.60 | 9.06 | 27,385,332 | 8.79 |
| 9/26/2024 | 8.33 | 8.59 | 8.30 | 8.52 | 19,902,096 | 8.27 |
| 9/25/2024 | 8.50 | 8.53 | 8.22 | 8.25 | 22,601,040 | 8.01 |
| 9/24/2024 | 8.60 | 8.74 | 8.51 | 8.53 | 17,641,438 | 8.28 |
| 9/23/2024 | 8.67 | 8.78 | 8.55 | 8.56 | 15,884,552 | 8.31 |
| 9/20/2024 | 8.92 | 8.96 | 8.63 | 8.71 | 48,982,765 | 8.45 |
| 9/19/2024 | 9.18 | 9.29 | 8.96 | 8.98 | 14,665,041 | 8.72 |
| 9/18/2024 | 9.03 | 9.30 | 8.96 | 9.01 | 13,948,284 | 8.74 |
| 9/17/2024 | 9.06 | 9.32 | 9.03 | 9.06 | 17,267,863 | 8.79 |
| 9/16/2024 | 9.25 | 9.31 | 8.86 | 9.02 | 20,630,837 | 8.75 |
| 9/13/2024 | 8.96 | 9.30 | 8.84 | 9.21 | 18,163,502 | 8.94 |