Walgreens Boots Alliance Inc (WGBA34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.08 | 5.06329113924 | 41.08 | 44.45 | 41 | 264 | 43.31906132 | DR |
| 4 | 1.96 | 4.7572815534 | 41.2 | 44.45 | 38.23 | 1303 | 41.32237088 | DR |
| 12 | -8.84 | -17 | 52 | 52 | 38.23 | 2926 | 45.66442957 | DR |
| 26 | -19.54 | -31.1642743222 | 62.7 | 66.17 | 38.23 | 2035 | 48.4399495 | DR |
| 52 | -33.84 | -43.9480519481 | 77 | 77 | 38.23 | 1169 | 50.31368502 | DR |
| 156 | -86.32 | -66.6666666667 | 129.48 | 178.52 | 38.23 | 645 | 74.70512581 | DR |
| 260 | -62.1 | -58.9967699031 | 105.26 | 178.52 | 38.23 | 823 | 93.46970847 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 43.31 | -0.08 | -0.18 | 42.99 | 43.64 | 42.9 | 848 |
| 1718832540 | 43.39 | -0.01 | -0.02 | 44.45 | 44.45 | 43.39 | 180 |
| 1718746200 | 43.4 | 2.4 | 5.85 | 41.36 | 43.65 | 41.36 | 281 |
| 1718659800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 1 |
| 1718400600 | 41 | -0.08 | -0.19 | 41.08 | 41.08 | 41 | 11 |
| 1718314200 | 41.08 | -1.52 | -3.57 | 41.99 | 41.99 | 41.08 | 7 |
| 1718227800 | 42.6 | 0.1 | 0.24 | 43.32 | 43.32 | 42.6 | 33 |
| 1718141400 | 42.5 | 0.5 | 1.19 | 42.5 | 42.5 | 42.5 | 20 |
| 1718055000 | 42 | -0.12 | -0.28 | 42 | 42 | 42 | 1000 |
| 1717795800 | 42.12 | 0.44 | 1.06 | 41.68 | 42.12 | 41.68 | 55 |
| 1717709400 | 41.68 | -0.22 | -0.53 | 41.8 | 42.09 | 41.56 | 14 |
| 1717622940 | 41.9 | -0.46 | -1.09 | 42.47 | 42.47 | 41.9 | 13 |
| 1717536600 | 42.36 | 0.66 | 1.58 | 42.28 | 42.36 | 42.28 | 143 |
| 1717450200 | 41.7 | -0.93 | -2.18 | 41.88 | 41.95 | 41.36 | 143 |
| 1717191000 | 42.63 | 3.91 | 10.10 | 38.73 | 42.63 | 38.73 | 12122 |
| 1717018140 | 38.72 | -1.11 | -2.79 | 39.64 | 39.64 | 38.23 | 4369 |
| 1716931740 | 39.83 | -2.05 | -4.89 | 41.88 | 41.88 | 39.83 | 5463 |
| 1716845340 | 41.88 | 0 | 0.00 | 41.88 | 41.89 | 41.88 | 4 |
| 1716586200 | 41.88 | 0.78 | 1.90 | 41.2 | 41.88 | 41.2 | 56 |
| 1716499800 | 41.1 | -1.66 | -3.88 | 42.44 | 42.44 | 41 | 1520 |
| 1716413340 | 42.76 | 0.26 | 0.61 | 42.92 | 42.92 | 42.5 | 44 |
| 1716327000 | 42.5 | -2.95 | -6.49 | 46.99 | 46.99 | 42.5 | 10157 |
| 1716240600 | 45.45 | -1.25 | -2.68 | 46.25 | 46.26 | 45.45 | 212 |
| 1715981400 | 46.7 | 0 | 0.00 | 46.7 | 46.7 | 46.7 | 0 |
| 1715895000 | 46.7 | 0.71 | 1.54 | 46.95 | 46.95 | 46.7 | 73 |
| 1715808600 | 45.99 | -1.11 | -2.36 | 46.7 | 46.7 | 45.99 | 3903 |
| 1715722200 | 47.1 | 0.46 | 0.99 | 46.9 | 48.16 | 46.9 | 1005 |
| 1715635800 | 46.64 | 2.2 | 4.95 | 44.5 | 47 | 44.5 | 1833 |
| 1715376600 | 44.44 | -0.04 | -0.09 | 44.57 | 44.68 | 44.44 | 67 |
| 1715290140 | 44.48 | 0.2 | 0.45 | 44.32 | 44.64 | 44.16 | 58 |
| 1715203800 | 44.28 | 0.32 | 0.73 | 44.32 | 44.32 | 44.28 | 31 |
| 1715117400 | 43.96 | -0.04 | -0.09 | 43.99 | 44.32 | 43.9 | 1059 |
| 1715031000 | 44 | -1.08 | -2.40 | 45.45 | 45.45 | 43.9 | 3750 |
| 1714771800 | 45.08 | 0.18 | 0.40 | 44.9 | 45.2 | 44.76 | 769 |
| 1714685400 | 44.9 | -1.25 | -2.71 | 45 | 45.05 | 44.41 | 8940 |
| 1714512600 | 46.15 | 0.35 | 0.76 | 45.01 | 46.7 | 45.01 | 178 |
| 1714426200 | 45.8 | 0.4 | 0.88 | 45.4 | 45.8 | 45.35 | 396 |
| 1714167000 | 45.4 | -0.15 | -0.33 | 45.54 | 45.9 | 45 | 6438 |
| 1714080540 | 45.55 | -0.2 | -0.44 | 45.8 | 45.8 | 45.5 | 7962 |
| 1713994200 | 45.75 | -0.61 | -1.32 | 46.4 | 46.4 | 45.65 | 44 |
| 1713907800 | 46.36 | -0.94 | -1.99 | 46.35 | 47.4 | 46.35 | 1386 |
| 1713821340 | 47.3 | 0.05 | 0.11 | 47.5 | 47.71 | 46.9 | 4759 |
| 1713562200 | 47.25 | 1.15 | 2.49 | 46.05 | 47.25 | 46.05 | 6335 |
| 1713475800 | 46.1 | -0.4 | -0.86 | 46.4 | 46.4 | 46.1 | 30 |
| 1713389400 | 46.5 | -0.3 | -0.64 | 46.5 | 46.6 | 46.05 | 301 |
| 1713302940 | 46.8 | 1.2 | 2.63 | 46.4 | 46.9 | 46.4 | 1064 |
| 1713216600 | 45.6 | -0.3 | -0.65 | 46.55 | 46.7 | 45.56 | 2603 |
| 1712957400 | 45.9 | -0.05 | -0.11 | 46.4 | 46.4 | 45.75 | 127 |
| 1712870940 | 45.95 | 0.1 | 0.22 | 46.1 | 46.1 | 45.5 | 897 |
| 1712784540 | 45.85 | -2.01 | -4.20 | 47.86 | 47.86 | 45.46 | 9237 |
| 1712698140 | 47.86 | -0.1 | -0.21 | 48.2 | 48.2 | 47.86 | 1495 |
| 1712611740 | 47.96 | -0.4 | -0.83 | 48.75 | 49 | 47.96 | 6290 |
| 1712352600 | 48.36 | 1.61 | 3.44 | 48.15 | 48.65 | 48.15 | 7933 |
| 1712266140 | 46.75 | 0 | 0.00 | 46.8 | 46.8 | 46.75 | 24 |
| 1712179740 | 46.75 | -0.56 | -1.18 | 47.31 | 48.5 | 46.7 | 13850 |
| 1712093400 | 47.31 | -2.14 | -4.33 | 49.5 | 49.5 | 47.31 | 21521 |
| 1712006940 | 49.45 | -5.2 | -9.52 | 52 | 52 | 49.45 | 12815 |
| 1711661400 | 54.65 | 2.65 | 5.10 | 54.22 | 54.65 | 54.22 | 99 |
| 1711574940 | 52 | 0.7 | 1.36 | 51.6 | 52 | 51.6 | 3014 |
| 1711488540 | 51.3 | 0.04 | 0.08 | 50.95 | 51.3 | 50.4 | 7417 |
| 1711402140 | 51.26 | -0.24 | -0.47 | 51.6 | 52.05 | 51.26 | 10113 |
| 1711143000 | 51.5 | -0.5 | -0.96 | 51.8 | 51.8 | 51.5 | 4251 |
| 1711056600 | 52 | 0.05 | 0.10 | 52.57 | 52.57 | 51.8 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
