Walgreens Boots Alliance Inc (1WBA)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -10.6179147373 | 12.526 | 12.6 | 10.88 | 1344 | 11.47574884 | DE |
| 4 | 1.617 | 16.8806764798 | 9.579 | 12.6 | 8.912 | 920 | 10.92972501 | DE |
| 12 | 2.49 | 28.6009648518 | 8.706 | 12.6 | 7.82 | 745 | 9.78598411 | DE |
| 26 | 0.824 | 7.94446586965 | 10.372 | 12.6 | 7.406 | 701 | 9.56790714 | DE |
| 52 | -10.019 | -47.2260193259 | 21.215 | 21.215 | 7.406 | 594 | 11.16437123 | DE |
| 156 | -8.516 | -43.2021103896 | 19.712 | 24.235 | 7.406 | 578 | 12.0163242 | DE |
| 260 | -8.516 | -43.2021103896 | 19.712 | 24.235 | 7.406 | 578 | 12.0163242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 11.196 | -0.05 | -0.48 | 11.196 | 11.196 | 11.196 | 370 |
| 1737651300 | 11.25 | 0.25 | 2.27 | 11.094 | 11.25 | 11.094 | 2115 |
| 1737564900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1737478500 | 11 | 0.12 | 1.10 | 11.25 | 11.25 | 11 | 1530 |
| 1737392100 | 10.88 | -1.72 | -13.65 | 10.99 | 10.99 | 10.88 | 430 |
| 1737132900 | 12.6 | 0.32 | 2.62 | 12.526 | 12.6 | 12.526 | 1300 |
| 1737046500 | 12.278 | 0.44 | 3.72 | 12.13 | 12.278 | 11.992 | 288 |
| 1736960100 | 11.838 | 0 | 0.00 | 11.838 | 11.838 | 11.838 | 0 |
| 1736873700 | 11.838 | 0.82 | 7.42 | 11.624 | 11.858 | 11.624 | 2084 |
| 1736787300 | 11.02 | 0.03 | 0.31 | 11.46 | 11.514 | 11.02 | 1320 |
| 1736528100 | 10.986 | 2.07 | 23.27 | 9.112 | 11.254 | 9.112 | 1689 |
| 1736441700 | 8.912 | -0.17 | -1.89 | 8.912 | 8.912 | 8.912 | 86 |
| 1736355300 | 9.084 | -0.11 | -1.20 | 9.16 | 9.16 | 9.084 | 300 |
| 1736268900 | 9.194 | -0.22 | -2.38 | 9.194 | 9.194 | 9.194 | 10 |
| 1736182500 | 9.418 | 0.29 | 3.19 | 9.201 | 9.418 | 9.201 | 160 |
| 1735923300 | 9.127 | -0.12 | -1.32 | 8.938 | 9.127 | 8.938 | 2215 |
| 1735836900 | 9.249 | 0 | 0.00 | 9.249 | 9.249 | 9.249 | 0 |
| 1735577700 | 9.249 | 0.02 | 0.19 | 9.268 | 9.268 | 9.249 | 63 |
| 1735318500 | 9.231 | 0.02 | 0.17 | 9.579 | 9.579 | 9.231 | 203 |
| 1734972900 | 9.215 | 0 | 0.00 | 9.215 | 9.215 | 9.215 | 0 |
| 1734713700 | 9.215 | 0 | 0.00 | 9.215 | 9.215 | 9.215 | 0 |
| 1734627300 | 9.215 | -0.29 | -3.00 | 9.215 | 9.215 | 9.215 | 12 |
| 1734540900 | 9.5 | 0.05 | 0.50 | 9.5 | 9.5 | 9.5 | 300 |
| 1734454500 | 9.453 | -0.4 | -4.05 | 9.453 | 9.453 | 9.453 | 230 |
| 1734368100 | 9.852 | 0.23 | 2.34 | 9.852 | 9.852 | 9.852 | 50 |
| 1734108900 | 9.627 | 0.14 | 1.51 | 9.627 | 9.627 | 9.627 | 40 |
| 1734022500 | 9.484 | 0.3 | 3.26 | 9.484 | 9.484 | 9.484 | 230 |
| 1733936100 | 9.185 | 0.78 | 9.32 | 9.8 | 9.8 | 9.185 | 4102 |
| 1733849700 | 8.4019999 | 0.32 | 4.00 | 8.4019999 | 8.4019999 | 8.4019999 | 10 |
| 1733763300 | 8.079 | 0 | 0.00 | 8.079 | 8.079 | 8.079 | 0 |
| 1733504100 | 8.079 | -0.27 | -3.18 | 8.013 | 8.079 | 8.013 | 502 |
| 1733417700 | 8.344 | -0.14 | -1.60 | 8.344 | 8.344 | 8.344 | 15 |
| 1733331300 | 8.48 | 0.07 | 0.83 | 8.474 | 8.506 | 8.474 | 985 |
| 1733244900 | 8.41 | -0.15 | -1.75 | 8.405 | 8.41 | 8.405 | 658 |
| 1733158500 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 233 |
| 1732899300 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1732812900 | 8.56 | 0.11 | 1.30 | 8.56 | 8.56 | 8.56 | 300 |
| 1732726500 | 8.45 | -0.13 | -1.50 | 8.45 | 8.45 | 8.45 | 10 |
| 1732640100 | 8.579 | 0 | 0.00 | 8.579 | 8.579 | 8.579 | 0 |
| 1732553700 | 8.579 | 0.62 | 7.79 | 8.455 | 8.579 | 8.455 | 4025 |
| 1732294500 | 7.959 | 0.14 | 1.78 | 7.959 | 7.959 | 7.959 | 286 |
| 1732208100 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1732121700 | 7.82 | -0.62 | -7.35 | 7.82 | 7.82 | 7.82 | 200 |
| 1732035300 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1731948900 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1731689700 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1731603300 | 8.44 | -0.11 | -1.33 | 8.401 | 8.44 | 8.401 | 360 |
| 1731516900 | 8.554 | -0.04 | -0.47 | 8.554 | 8.554 | 8.554 | 500 |
| 1731430500 | 8.594 | -0.05 | -0.62 | 8.88 | 8.88 | 8.594 | 205 |
| 1731344100 | 8.648 | 0 | 0.00 | 8.648 | 8.648 | 8.648 | 0 |
| 1731084900 | 8.648 | 0 | 0.00 | 8.648 | 8.648 | 8.648 | 0 |
| 1730998500 | 8.648 | -0.03 | -0.37 | 8.648 | 8.648 | 8.648 | 120 |
| 1730912100 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1730825700 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1730739300 | 8.68 | -0.03 | -0.30 | 8.739 | 8.739 | 8.68 | 400 |
| 1730480100 | 8.706 | -0.02 | -0.27 | 8.706 | 8.706 | 8.706 | 1500 |
| 1730361600 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1730275200 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1730188800 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1730102400 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
