Walgreens Boots

WBA
🏛️ usa →
11.98
Last Update: 2025-08-27
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 51.90 52.42 51.83 52.16 3.4M
2021-12-30 52.36 52.92 51.94 51.99 3.7M
2021-12-29 51.45 52.31 51.28 52.25 5.1M
2021-12-28 50.73 51.62 50.72 51.43 3.7M
2021-12-27 50.41 50.93 50.32 50.73 5.2M
2021-12-23 50.72 50.94 50.46 50.48 2.9M
2021-12-22 49.97 50.80 49.79 50.41 4.8M
2021-12-21 49.13 50.19 48.96 49.96 5.1M
2021-12-20 48.38 48.89 47.90 48.83 4.3M
2021-12-17 49.06 49.62 48.68 48.85 9.5M
2021-12-16 48.50 50.15 48.50 49.26 5.6M
2021-12-15 49.48 49.73 48.53 49.66 5.4M
2021-12-14 49.14 50.46 49.00 49.32 5.3M
2021-12-13 49.67 50.13 48.67 49.14 4.6M
2021-12-10 49.61 49.94 49.09 49.50 4.1M
2021-12-09 48.40 49.61 48.02 49.17 6.4M
2021-12-08 48.34 48.81 48.17 48.50 5.3M
2021-12-07 48.44 48.91 48.07 48.23 6.5M
2021-12-06 46.89 48.76 46.75 48.30 9.0M
2021-12-03 44.86 46.58 44.51 46.53 12.8M
2021-12-02 44.24 44.99 43.62 44.62 5.8M
2021-12-01 45.30 45.70 43.69 43.72 6.3M
2021-11-30 46.06 46.51 44.41 44.80 13.2M
2021-11-29 46.11 46.51 45.50 46.08 8.9M
2021-11-26 45.91 46.15 45.29 45.90 5.8M
2021-11-24 47.13 47.34 46.26 46.62 8.0M
2021-11-23 47.47 47.90 46.50 47.39 7.3M
2021-11-22 47.00 48.08 46.80 47.32 4.8M
2021-11-19 47.89 47.90 46.85 46.98 7.6M
2021-11-18 47.62 47.97 46.85 47.82 5.2M
2021-11-17 48.40 48.66 47.62 47.81 8.6M
2021-11-16 49.33 49.35 48.53 48.57 4.0M
2021-11-15 49.69 49.91 49.05 49.22 3.5M
2021-11-12 49.39 49.86 49.02 49.54 3.2M
2021-11-11 49.39 49.96 49.08 49.94 3.8M
2021-11-10 49.17 49.74 48.88 48.97 4.5M
2021-11-09 49.95 50.07 49.02 49.10 4.7M
2021-11-08 50.28 50.98 49.72 49.90 6.7M
2021-11-05 49.90 50.28 48.86 50.20 8.7M
2021-11-04 49.28 49.56 48.34 49.51 6.5M
2021-11-03 47.40 49.43 47.40 49.23 6.0M
2021-11-02 47.54 47.77 46.85 47.75 5.1M
2021-11-01 47.10 47.68 46.81 47.32 4.8M
2021-10-29 46.86 47.28 46.77 47.02 5.0M
2021-10-27 48.45 48.46 47.09 47.12 5.7M
2021-10-26 49.40 49.40 48.02 48.31 5.8M
2021-10-25 49.50 49.81 49.09 49.22 5.1M
2021-10-22 49.30 49.92 48.74 49.00 5.2M
2021-10-21 48.30 49.19 48.30 49.14 4.7M
2021-10-20 48.10 48.62 47.88 48.39 4.9M
2021-10-19 48.59 48.59 47.48 48.01 6.0M
2021-10-18 48.71 48.71 47.59 48.40 6.5M
2021-10-15 51.21 51.66 48.80 48.92 11.9M
2021-10-14 47.41 51.78 45.23 50.77 29.4M
2021-10-13 47.58 47.68 46.81 47.26 6.0M
2021-10-12 47.15 47.81 47.07 47.42 4.5M
2021-10-11 47.40 48.25 47.38 47.42 3.3M
2021-10-08 47.86 47.91 47.24 47.38 5.6M
2021-10-07 47.36 48.27 47.24 47.85 4.3M
2021-10-06 46.86 47.24 46.22 46.91 4.4M
2021-10-05 46.74 47.22 46.27 47.09 4.1M
2021-10-04 46.76 47.44 46.52 46.69 5.6M
2021-10-01 47.13 47.27 46.06 46.80 4.9M
2021-09-30 48.79 48.93 46.92 47.05 6.5M
2021-09-29 48.10 50.88 47.85 48.71 5.6M
2021-09-28 48.72 48.99 48.03 48.09 6.3M
2021-09-27 48.35 49.21 48.29 48.80 6.7M
2021-09-24 48.64 48.67 48.24 48.31 3.5M
2021-09-23 47.95 48.81 47.75 48.46 2.9M
2021-09-22 48.54 48.68 47.95 48.01 3.9M
2021-09-21 48.60 49.12 47.91 48.02 4.6M
2021-09-20 49.07 49.40 47.85 48.40 5.3M
2021-09-17 49.48 49.76 49.20 49.62 7.4M
2021-09-16 50.11 50.35 49.32 49.94 5.4M
2021-09-15 48.08 50.19 48.08 50.12 5.6M
2021-09-14 49.33 49.38 48.16 48.22 4.9M
2021-09-13 49.87 50.25 49.08 49.18 8.5M
2021-09-10 50.81 50.85 49.44 49.45 5.6M
2021-09-09 50.91 50.95 50.11 50.57 4.4M
2021-09-08 51.25 51.41 50.88 51.09 2.8M
2021-09-07 51.11 51.35 50.70 51.00 3.4M
2021-09-03 51.54 51.93 51.27 51.29 3.3M
2021-09-02 50.50 51.86 50.41 51.78 6.0M
2021-09-01 50.73 50.81 49.48 50.29 5.2M
2021-08-31 48.46 50.87 48.39 50.75 11.8M
2021-08-30 48.58 48.85 48.29 48.63 2.5M
2021-08-27 48.10 48.79 47.95 48.48 3.4M
2021-08-26 48.81 48.87 47.68 47.84 3.8M
2021-08-25 48.52 48.86 48.03 48.65 4.0M
2021-08-24 48.58 48.68 48.28 48.34 3.8M
2021-08-23 48.39 48.84 48.30 48.51 3.5M
2021-08-20 47.50 48.36 47.16 48.30 3.3M
2021-08-19 48.38 48.42 47.41 47.55 5.5M
2021-08-18 49.12 49.55 48.92 49.02 5.0M
2021-08-17 49.09 49.33 48.61 49.14 3.8M
2021-08-16 49.19 49.61 48.93 49.14 4.6M
2021-08-13 49.33 49.62 49.08 49.29 3.8M
2021-08-12 50.00 50.07 49.08 49.32 3.6M
2021-08-11 48.75 49.85 48.46 49.72 7.8M
2021-08-10 47.61 48.49 47.41 48.43 5.0M
2021-08-09 47.20 47.76 47.09 47.44 4.2M
2021-08-06 47.10 47.50 46.89 47.10 5.7M
2021-08-05 46.84 46.95 46.32 46.93 4.9M
2021-08-04 46.40 46.92 46.19 46.54 5.8M
2021-08-03 46.99 47.53 46.54 47.49 4.2M
2021-08-02 47.42 47.77 46.78 46.83 4.1M
2021-07-30 46.95 47.50 46.90 47.15 9.7M
2021-07-29 47.52 47.53 46.95 47.04 3.1M
2021-07-28 46.81 47.25 46.55 47.11 3.3M
2021-07-27 46.99 47.49 46.77 46.82 5.1M
2021-07-26 46.53 47.33 46.52 47.25 4.1M
2021-07-23 46.78 46.87 46.28 46.53 3.7M
2021-07-22 46.52 46.59 46.10 46.49 3.5M
2021-07-21 46.26 46.75 46.02 46.67 8.6M
2021-07-20 45.73 46.65 45.44 46.06 6.2M
2021-07-19 45.94 46.09 45.09 45.58 7.6M
2021-07-16 46.38 46.57 45.86 46.02 5.4M
2021-07-15 46.69 47.04 46.13 46.25 6.2M
2021-07-14 47.42 47.60 46.49 46.88 7.2M
2021-07-13 47.58 48.10 47.26 47.32 6.5M
2021-07-12 47.35 48.14 46.95 47.55 7.9M
2021-07-09 46.71 47.50 46.68 47.41 7.6M
2021-07-08 47.05 47.09 46.47 46.72 7.9M
2021-07-07 47.55 47.97 47.06 47.49 7.4M
2021-07-06 48.03 48.28 47.22 47.70 8.9M
2021-07-02 49.11 49.14 47.57 48.17 15.9M
2021-07-01 51.82 52.03 48.03 48.71 24.0M
2021-06-30 52.06 52.81 51.87 52.61 4.4M
2021-06-29 52.27 53.03 51.87 51.99 4.2M
2021-06-28 52.06 52.59 51.69 52.21 3.9M
2021-06-25 52.05 52.45 51.86 52.16 4.1M
2021-06-24 51.27 52.33 50.83 52.10 3.9M
2021-06-23 51.79 52.38 51.56 52.08 3.5M
2021-06-22 51.80 52.13 51.53 51.77 3.4M
2021-06-21 51.05 52.04 51.05 51.93 5.1M
2021-06-18 52.42 52.43 50.65 50.84 10.5M
2021-06-17 53.44 53.53 52.44 52.81 4.7M
2021-06-16 54.26 54.27 53.13 53.31 4.3M
2021-06-15 54.68 54.88 54.16 54.24 3.4M
2021-06-14 55.10 55.10 53.83 54.43 3.6M
2021-06-11 55.58 55.82 54.81 55.31 3.9M
2021-06-10 53.80 55.58 53.57 55.31 6.6M
2021-06-09 53.70 53.98 53.28 53.43 5.3M
2021-06-08 53.85 54.42 53.30 54.00 3.8M
2021-06-07 54.85 55.10 54.43 54.56 3.0M
2021-06-04 54.78 55.09 54.52 54.85 3.1M
2021-06-03 53.80 54.80 53.64 54.77 4.6M
2021-06-02 52.94 53.93 52.54 53.83 4.2M
2021-06-01 52.99 53.23 52.51 52.84 4.6M
2021-05-28 53.31 53.71 52.58 52.66 4.6M
2021-05-27 52.27 53.28 52.12 53.04 9.0M
2021-05-26 54.35 54.41 51.12 52.01 12.9M
2021-05-25 55.16 55.31 54.06 54.19 5.0M
2021-05-24 54.97 55.32 54.76 54.83 3.8M
2021-05-21 54.65 55.53 54.57 54.88 4.9M
2021-05-20 54.28 54.76 53.46 54.60 5.5M
2021-05-19 54.77 55.14 53.86 54.81 4.1M
2021-05-18 55.36 55.96 55.19 55.26 3.6M
2021-05-17 54.85 55.60 54.74 55.30 3.5M
2021-05-14 54.56 54.91 54.25 54.71 2.9M
2021-05-13 52.83 54.53 52.42 54.14 3.4M
2021-05-12 54.14 54.33 52.94 53.04 5.5M
2021-05-11 55.25 55.45 53.91 54.24 5.2M
2021-05-10 55.24 55.93 55.06 55.11 6.2M
2021-05-07 54.50 55.19 54.39 54.53 4.1M
2021-05-06 54.47 54.56 53.37 54.46 4.0M
2021-05-05 53.48 54.58 53.20 54.47 4.7M
2021-05-04 54.26 54.40 52.72 54.12 6.7M
2021-05-03 53.44 54.56 53.42 54.30 4.7M
2021-04-30 52.47 53.42 52.47 53.10 8.4M
2021-04-29 52.30 53.03 52.12 52.74 4.0M
2021-04-28 52.53 52.92 52.33 52.40 3.2M
2021-04-27 52.75 53.14 52.45 52.51 4.1M
2021-04-26 52.88 52.97 52.28 52.73 3.6M
2021-04-23 52.88 53.26 52.33 53.02 4.3M
2021-04-22 53.98 54.05 52.52 52.58 5.3M
2021-04-21 53.39 54.07 53.12 54.05 3.9M
2021-04-20 53.48 53.61 52.73 53.34 3.1M
2021-04-19 53.35 53.90 52.81 53.79 4.2M
2021-04-16 54.05 54.26 53.25 53.30 4.7M
2021-04-15 54.70 54.70 53.64 53.72 6.6M
2021-04-14 54.77 55.13 54.11 54.47 4.5M
2021-04-13 54.54 54.78 53.76 54.60 4.5M
2021-04-12 54.33 55.05 54.12 54.70 3.8M
2021-04-09 54.78 55.12 53.91 54.18 5.3M
2021-04-08 55.23 55.39 54.48 54.79 5.9M
2021-04-07 55.52 56.26 55.42 55.58 4.3M
2021-04-06 56.48 57.05 55.53 55.70 4.8M
2021-04-05 54.88 56.98 54.88 56.80 6.1M
2021-04-01 54.57 55.47 53.15 54.75 8.6M
2021-03-31 54.25 56.78 54.01 54.90 13.5M
2021-03-30 52.55 53.27 52.24 52.98 7.8M
2021-03-29 52.11 52.98 51.66 52.85 5.1M
2021-03-26 51.90 52.81 51.16 52.03 5.4M
2021-03-25 50.94 51.88 50.29 51.71 5.8M
2021-03-24 52.66 53.33 51.75 51.78 6.2M
2021-03-23 52.62 52.82 51.79 52.03 3.5M
2021-03-22 52.58 53.14 52.01 53.11 3.3M
2021-03-19 53.01 53.59 52.39 52.54 11.4M
2021-03-18 53.64 53.94 52.54 52.70 4.8M
2021-03-17 54.50 54.50 52.73 54.10 5.8M
2021-03-16 55.00 56.12 54.52 54.71 7.0M
2021-03-15 53.52 55.22 53.44 55.05 9.2M
2021-03-12 51.49 53.44 51.35 53.21 7.5M
2021-03-11 50.62 51.78 50.27 51.52 7.3M
2021-03-10 48.98 50.76 48.64 50.52 6.1M
2021-03-09 48.61 48.89 47.86 48.46 5.6M
2021-03-08 47.07 48.64 46.96 48.48 5.1M
2021-03-05 47.10 47.48 46.48 47.20 6.2M
2021-03-04 47.60 48.09 46.31 46.86 5.3M
2021-03-03 47.16 47.95 47.05 47.63 4.6M
2021-03-02 47.66 47.94 47.16 47.44 4.1M
2021-03-01 48.42 48.53 47.56 47.85 5.5M
2021-02-26 48.57 48.59 47.55 47.93 9.4M
2021-02-25 49.07 49.89 48.12 48.27 5.3M
2021-02-24 48.28 49.24 47.98 49.17 4.3M
2021-02-23 48.60 48.65 47.81 48.41 4.8M
2021-02-22 48.75 49.17 48.40 48.86 4.4M
2021-02-19 49.02 49.50 48.80 48.86 3.6M
2021-02-18 48.88 49.44 48.49 48.92 4.7M
2021-02-17 48.78 49.71 48.60 49.56 4.9M
2021-02-16 50.40 50.73 48.92 49.14 6.1M
2021-02-12 50.17 50.71 50.00 50.38 2.8M
2021-02-11 51.73 51.80 49.62 50.12 5.9M
2021-02-10 50.44 51.67 50.06 51.61 7.1M
2021-02-09 49.83 50.55 49.55 50.00 5.2M
2021-02-08 49.89 50.18 49.35 49.93 3.7M
2021-02-05 49.65 50.00 49.24 49.81 4.3M
2021-02-04 48.93 49.52 48.51 49.27 3.5M
2021-02-03 48.31 49.24 48.02 48.90 5.2M
2021-02-02 49.24 49.25 47.77 48.44 5.5M
2021-02-01 49.81 50.33 48.80 48.83 6.7M
2021-01-29 50.24 51.41 49.85 50.25 10.5M
2021-01-28 50.55 51.95 50.44 50.68 6.3M
2021-01-27 51.52 55.49 50.47 51.18 15.9M
2021-01-26 47.76 49.29 47.55 49.19 5.5M
2021-01-25 46.69 47.94 46.30 47.82 5.4M
2021-01-22 46.83 47.46 46.14 47.45 4.7M
2021-01-21 47.79 47.90 46.70 47.07 5.6M
2021-01-20 47.96 48.17 47.06 48.09 5.7M
2021-01-19 49.27 49.27 47.93 48.15 5.9M
2021-01-15 48.70 49.27 48.43 48.92 7.5M
2021-01-14 49.19 49.66 48.57 49.32 7.4M
2021-01-13 49.03 49.55 47.72 48.94 10.2M
2021-01-12 47.99 48.48 47.32 47.96 6.7M
2021-01-11 45.73 47.84 45.58 47.70 11.2M
2021-01-08 45.05 46.47 44.62 45.21 9.9M
2021-01-07 44.04 46.71 43.11 45.26 15.6M
2021-01-06 42.21 43.43 41.87 43.03 12.5M
2021-01-05 41.50 42.04 40.77 41.16 7.4M
2021-01-04 40.17 41.56 39.94 41.40 9.1M