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
2022-12-30 37.24 37.38 36.97 37.36 5.4M
2022-12-29 37.66 37.97 37.36 37.47 5.3M
2022-12-28 38.25 38.57 37.56 37.58 4.0M
2022-12-27 38.62 38.68 38.11 38.31 3.9M
2022-12-23 38.56 38.76 38.21 38.63 3.5M
2022-12-22 38.39 38.46 37.57 38.44 6.0M
2022-12-21 39.85 39.93 38.32 38.60 7.1M
2022-12-20 39.39 39.83 39.20 39.53 4.7M
2022-12-19 39.09 39.84 39.03 39.32 5.4M
2022-12-16 39.16 39.46 38.55 39.05 10.9M
2022-12-15 40.15 40.28 39.33 39.53 5.7M
2022-12-14 41.04 41.32 40.37 40.63 4.6M
2022-12-13 42.01 42.29 40.81 41.03 6.1M
2022-12-12 40.60 41.06 40.24 41.06 6.2M
2022-12-09 40.78 40.92 40.40 40.43 7.7M
2022-12-08 40.64 40.97 40.40 40.90 3.6M
2022-12-07 40.41 40.97 40.31 40.65 3.8M
2022-12-06 41.28 41.40 40.41 40.59 4.3M
2022-12-05 41.36 41.42 40.82 41.21 4.5M
2022-12-02 40.99 41.63 40.85 41.48 4.9M
2022-12-01 41.51 42.03 41.06 41.31 4.5M
2022-11-30 41.31 41.74 40.52 41.50 7.6M
2022-11-29 40.90 41.21 40.63 41.08 3.2M
2022-11-28 41.43 41.66 40.64 40.81 4.7M
2022-11-25 41.67 41.97 41.42 41.66 2.2M
2022-11-23 41.60 41.94 41.50 41.76 3.9M
2022-11-22 41.48 41.84 41.11 41.79 5.7M
2022-11-21 39.83 40.66 39.61 40.59 5.1M
2022-11-18 40.87 40.95 39.26 39.75 6.9M
2022-11-17 39.76 40.37 39.60 40.13 5.9M
2022-11-16 40.76 41.13 40.26 40.39 4.8M
2022-11-15 41.00 41.58 40.25 40.65 6.8M
2022-11-14 40.80 41.54 40.40 40.54 8.3M
2022-11-11 40.39 41.57 39.40 41.26 13.1M
2022-11-10 38.02 38.53 37.58 38.49 8.8M
2022-11-09 38.08 38.14 36.85 36.89 6.8M
2022-11-08 38.51 39.51 37.78 38.29 8.1M
2022-11-07 37.77 39.13 37.70 38.59 12.6M
2022-11-04 36.10 37.13 35.93 37.07 7.5M
2022-11-03 35.56 35.94 35.14 35.74 5.6M
2022-11-02 36.81 37.00 35.79 35.81 8.1M
2022-11-01 36.66 36.70 36.07 36.26 5.5M
2022-10-31 36.53 36.81 36.23 36.50 9.7M
2022-10-28 35.70 36.64 35.57 36.58 6.9M
2022-10-27 35.88 36.22 35.64 35.67 5.6M
2022-10-26 35.81 36.13 35.45 35.51 5.7M
2022-10-25 34.40 35.60 34.40 35.52 6.6M
2022-10-24 34.40 34.75 34.07 34.69 7.7M
2022-10-21 33.40 34.54 33.21 34.30 9.9M
2022-10-20 33.50 34.04 33.32 33.36 6.2M
2022-10-19 32.91 33.59 32.83 33.39 8.5M
2022-10-18 33.46 33.88 32.70 33.10 10.0M
2022-10-17 33.73 33.98 32.96 33.00 13.1M
2022-10-14 33.70 34.24 33.20 33.24 10.5M
2022-10-13 31.91 34.01 31.77 33.65 21.8M
2022-10-12 32.65 32.88 31.88 31.94 9.6M
2022-10-11 32.03 33.17 31.94 32.61 11.0M
2022-10-10 30.87 32.16 30.83 31.84 10.6M
2022-10-07 32.03 32.07 30.39 30.52 11.3M
2022-10-06 33.10 33.26 32.18 32.25 5.4M
2022-10-05 33.29 33.38 32.71 33.16 5.3M
2022-10-04 32.61 33.40 32.60 33.39 6.4M
2022-10-03 31.81 32.51 31.29 32.43 8.3M
2022-09-30 31.66 31.79 31.35 31.40 8.0M
2022-09-29 32.81 32.81 31.23 31.55 8.2M
2022-09-28 32.60 33.30 32.27 33.20 6.7M
2022-09-27 33.00 33.22 32.33 32.43 6.1M
2022-09-26 32.58 33.01 32.44 32.69 5.5M
2022-09-23 33.04 33.15 32.38 32.83 6.1M
2022-09-22 33.42 33.53 32.92 33.32 4.9M
2022-09-21 34.20 34.41 33.43 33.43 5.0M
2022-09-20 33.95 34.10 33.53 33.99 5.1M
2022-09-19 34.00 34.20 33.70 34.15 5.4M
2022-09-16 34.09 34.69 33.86 34.27 10.6M
2022-09-15 34.77 35.18 33.95 34.23 10.9M
2022-09-14 34.90 35.00 34.51 34.77 6.4M
2022-09-13 36.09 36.31 34.62 34.74 9.0M
2022-09-12 36.63 37.20 36.35 36.63 9.1M
2022-09-09 36.30 36.66 36.05 36.24 10.2M
2022-09-08 35.92 36.14 35.31 35.96 7.7M
2022-09-07 35.49 36.13 34.93 36.08 7.7M
2022-09-06 35.55 35.71 35.04 35.32 8.7M
2022-09-02 35.47 35.98 35.11 35.27 7.3M
2022-09-01 34.96 35.29 34.53 35.26 7.5M
2022-08-31 35.31 35.82 35.03 35.06 7.8M
2022-08-30 36.14 36.14 35.15 35.18 6.7M
2022-08-29 35.95 36.22 35.64 35.96 5.3M
2022-08-26 36.94 36.99 36.00 36.00 6.9M
2022-08-25 36.86 37.05 36.63 36.80 6.4M
2022-08-24 37.28 37.40 36.57 36.77 7.6M
2022-08-23 37.33 37.72 37.21 37.44 5.0M
2022-08-22 38.00 38.03 37.18 37.31 6.3M
2022-08-19 38.12 38.54 38.08 38.22 6.9M
2022-08-18 40.56 40.56 37.86 38.24 16.5M
2022-08-17 41.65 41.84 40.77 40.87 6.5M
2022-08-16 41.20 42.10 41.10 42.04 6.9M
2022-08-15 40.63 41.11 40.33 41.07 4.8M
2022-08-12 40.22 40.76 39.97 40.59 4.4M
2022-08-11 40.08 40.59 40.00 40.07 4.6M
2022-08-10 39.79 40.16 39.66 39.90 5.9M
2022-08-09 39.76 39.87 38.73 39.13 5.5M
2022-08-08 39.20 40.25 39.20 39.48 5.1M
2022-08-05 38.92 39.14 38.62 38.99 5.6M
2022-08-04 39.35 39.65 38.85 38.98 5.1M
2022-08-03 39.48 39.70 38.92 39.19 8.4M
2022-08-02 39.97 40.02 39.02 39.05 6.3M
2022-08-01 39.62 40.09 39.33 39.89 5.5M
2022-07-29 39.44 39.79 39.35 39.62 9.7M
2022-07-28 39.32 39.64 38.78 39.44 4.4M
2022-07-27 38.79 39.33 38.38 39.22 4.7M
2022-07-26 38.23 39.07 38.01 38.85 4.6M
2022-07-25 38.93 39.13 38.43 38.75 3.8M
2022-07-22 38.77 39.22 38.38 38.66 4.4M
2022-07-21 37.56 38.51 37.54 38.46 5.7M
2022-07-20 38.58 38.97 38.23 38.92 5.0M
2022-07-19 38.73 39.03 38.54 38.60 5.4M
2022-07-18 38.33 38.62 38.09 38.32 4.4M
2022-07-15 37.26 38.05 37.04 38.03 7.5M
2022-07-14 36.90 37.28 36.57 36.86 8.3M
2022-07-13 37.56 37.94 37.11 37.24 5.6M
2022-07-12 37.42 38.95 37.32 37.97 5.9M
2022-07-11 37.42 37.92 37.33 37.43 6.7M
2022-07-08 38.26 38.49 37.50 37.55 7.1M
2022-07-07 38.02 38.28 37.60 38.21 6.1M
2022-07-06 38.39 38.59 37.70 37.78 6.0M
2022-07-05 37.92 38.55 37.71 38.51 7.0M
2022-07-01 37.63 38.61 36.98 38.56 9.3M
2022-06-30 39.52 39.67 37.71 37.90 15.6M
2022-06-29 40.92 41.09 40.44 40.87 6.1M
2022-06-28 41.03 42.74 40.90 40.96 7.8M
2022-06-27 41.87 42.34 41.55 42.19 7.1M
2022-06-24 41.29 41.97 41.08 41.65 8.1M
2022-06-23 40.89 41.48 40.39 40.89 6.4M
2022-06-22 39.68 40.81 39.68 40.45 6.3M
2022-06-21 39.61 40.33 39.17 40.10 5.5M
2022-06-17 39.54 40.59 39.27 39.32 12.0M
2022-06-16 40.35 40.35 39.14 39.67 7.8M
2022-06-15 40.53 41.24 40.15 40.73 6.4M
2022-06-14 40.54 40.74 39.77 40.20 6.4M
2022-06-13 40.86 41.22 40.10 40.28 6.7M
2022-06-10 41.34 41.92 41.08 41.54 6.1M
2022-06-09 42.40 42.71 41.69 41.72 5.2M
2022-06-08 42.85 43.07 42.39 42.60 3.3M
2022-06-07 42.87 43.11 42.30 43.00 4.1M
2022-06-06 43.38 43.93 43.14 43.39 3.6M
2022-06-03 43.51 43.79 42.93 43.14 4.0M
2022-06-02 43.38 43.50 42.17 43.43 4.9M
2022-06-01 43.90 43.99 42.79 43.26 4.7M
2022-05-31 43.48 44.27 43.05 43.83 8.2M
2022-05-27 43.16 43.75 42.95 43.71 4.9M
2022-05-26 42.93 43.51 42.86 43.04 7.3M
2022-05-25 42.05 42.72 41.72 42.46 5.5M
2022-05-24 41.98 42.16 41.28 42.08 5.3M
2022-05-23 41.35 42.40 41.28 42.15 6.9M
2022-05-20 40.85 41.05 39.72 40.96 7.4M
2022-05-19 40.56 41.05 39.76 40.61 8.3M
2022-05-18 44.19 44.24 41.02 41.17 15.2M
2022-05-17 44.25 44.96 43.69 44.94 7.1M
2022-05-16 43.68 44.50 43.16 44.15 4.9M
2022-05-13 43.50 43.71 42.97 43.55 5.8M
2022-05-12 43.35 43.57 42.46 43.16 6.5M
2022-05-11 43.51 44.29 43.22 43.35 6.2M
2022-05-10 44.42 44.72 42.86 43.31 8.1M
2022-05-09 43.87 44.54 43.55 43.85 8.9M
2022-05-06 43.58 45.30 43.50 43.99 10.6M
2022-05-05 44.28 44.35 43.38 43.78 7.9M
2022-05-04 42.95 44.57 42.32 44.46 9.2M
2022-05-03 42.79 43.29 42.40 42.94 7.0M
2022-05-02 42.63 42.99 41.80 42.52 7.7M
2022-04-29 44.48 44.62 42.34 42.40 11.8M
2022-04-28 44.48 44.90 44.11 44.53 6.1M
2022-04-27 44.92 45.04 43.89 44.23 6.9M
2022-04-26 45.10 45.91 44.86 44.87 6.1M
2022-04-25 45.22 45.50 44.17 45.39 6.6M
2022-04-22 46.62 46.80 45.50 45.54 6.0M
2022-04-21 46.72 47.28 46.23 46.81 7.1M
2022-04-20 45.86 46.75 45.79 46.54 5.7M
2022-04-19 44.69 45.66 44.66 45.60 5.3M
2022-04-18 44.71 44.97 44.31 44.50 3.7M
2022-04-14 44.66 45.43 44.62 44.81 5.3M
2022-04-13 44.42 47.11 44.06 44.60 12.0M
2022-04-12 44.54 44.97 44.05 44.23 5.2M
2022-04-11 45.49 46.27 44.34 44.43 7.7M
2022-04-08 45.18 45.80 44.75 45.42 6.2M
2022-04-07 44.43 45.21 43.70 45.11 9.5M
2022-04-06 43.22 44.76 43.06 44.31 10.5M
2022-04-05 43.02 43.75 43.02 43.49 7.9M
2022-04-04 43.84 44.05 42.90 43.40 9.8M
2022-04-01 44.54 44.77 43.18 43.86 15.0M
2022-03-31 45.29 45.74 44.17 44.77 23.3M
2022-03-30 47.82 48.48 47.29 47.46 8.0M
2022-03-29 47.59 47.84 47.07 47.82 5.1M
2022-03-28 47.00 47.36 46.65 47.19 4.5M
2022-03-25 47.03 47.78 46.91 47.12 4.7M
2022-03-24 46.87 47.35 46.31 47.02 5.4M
2022-03-23 47.28 47.60 46.31 46.74 8.0M
2022-03-22 47.78 48.17 47.01 47.43 7.0M
2022-03-21 47.43 48.62 47.09 47.38 5.6M
2022-03-18 47.35 47.45 46.47 47.36 11.4M
2022-03-17 46.95 47.82 46.73 47.48 5.7M
2022-03-16 48.27 48.41 46.67 47.38 7.5M
2022-03-15 48.08 48.43 47.63 48.17 3.9M
2022-03-14 47.84 48.46 47.12 47.91 5.3M
2022-03-11 48.42 48.97 47.38 47.44 5.7M
2022-03-10 47.65 48.20 47.10 48.07 5.0M
2022-03-09 48.51 48.83 47.63 48.12 5.4M
2022-03-08 47.20 48.75 47.14 47.47 5.7M
2022-03-07 47.44 48.47 46.95 46.99 6.7M
2022-03-04 46.11 47.79 46.05 47.72 9.6M
2022-03-03 46.76 47.01 46.19 46.72 7.2M
2022-03-02 45.26 46.27 44.92 46.15 6.2M
2022-03-01 45.91 46.08 44.59 45.01 5.3M
2022-02-28 45.60 46.40 45.34 46.09 7.0M
2022-02-25 45.40 46.45 45.37 46.20 5.7M
2022-02-24 45.01 45.44 43.93 45.27 8.4M
2022-02-23 45.98 46.18 45.39 45.46 5.0M
2022-02-22 46.82 46.88 45.54 45.79 7.6M
2022-02-18 46.63 47.37 46.24 46.61 4.6M
2022-02-17 47.20 47.32 46.72 46.81 4.4M
2022-02-16 48.11 48.65 47.52 47.88 4.7M
2022-02-15 47.64 48.46 47.64 48.30 5.1M
2022-02-14 48.99 49.02 46.82 47.36 6.8M
2022-02-11 49.34 49.98 48.41 48.70 7.9M
2022-02-10 49.77 49.91 49.03 49.22 7.4M
2022-02-09 49.81 50.19 49.40 49.99 10.3M
2022-02-08 49.02 49.92 48.77 49.79 7.5M
2022-02-07 48.86 49.46 48.34 49.09 5.0M
2022-02-04 49.18 49.40 48.17 48.60 6.4M
2022-02-03 50.55 50.97 49.39 49.50 5.4M
2022-02-02 49.81 50.66 49.72 50.41 5.9M
2022-02-01 49.33 49.91 49.20 49.75 6.1M
2022-01-31 50.04 50.10 49.01 49.76 10.7M
2022-01-28 49.94 50.49 49.32 50.46 5.4M
2022-01-27 50.21 50.73 49.73 50.00 6.0M
2022-01-26 50.99 51.51 49.19 49.76 8.9M
2022-01-25 51.70 51.87 50.30 50.99 7.4M
2022-01-24 52.41 52.77 50.62 52.38 7.9M
2022-01-21 53.25 53.46 52.20 52.50 7.8M
2022-01-20 53.53 54.27 53.02 53.18 5.9M
2022-01-19 53.47 53.85 52.98 53.53 5.5M
2022-01-18 54.09 54.35 53.20 53.52 5.2M
2022-01-14 54.12 54.39 53.45 54.30 4.5M
2022-01-13 54.19 54.72 53.56 54.19 7.2M
2022-01-12 54.53 54.67 53.45 53.91 5.3M
2022-01-11 53.98 55.00 53.62 54.33 6.7M
2022-01-10 53.93 54.56 53.16 53.73 6.7M
2022-01-07 52.24 54.15 51.90 53.84 7.6M
2022-01-06 53.99 54.49 52.29 52.44 12.1M
2022-01-05 53.69 54.80 53.58 54.00 8.3M
2022-01-04 53.18 54.07 53.09 53.48 6.7M
2022-01-03 52.26 53.18 52.26 53.06 7.6M