Walgreens Boots Alliance Inc (WGBA34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -4.15224913495 | 28.9 | 29.13 | 26.96 | 1529 | 27.45250687 | DR |
| 4 | -11.22 | -28.8283658787 | 38.92 | 39.8 | 26.96 | 2111 | 28.91287855 | DR |
| 12 | 2.22 | 8.71271585557 | 25.48 | 39.8 | 24.26 | 8566 | 30.53682569 | DR |
| 26 | -2.29 | -7.63587862621 | 29.99 | 39.8 | 22.8 | 5373 | 29.37591622 | DR |
| 52 | -26.81 | -49.1836360301 | 54.51 | 56 | 22.8 | 4222 | 33.50001793 | DR |
| 156 | -99.31 | -78.1906936462 | 127.01 | 127.2 | 22.8 | 1667 | 39.5500052 | DR |
| 260 | -85.69 | -75.5710380104 | 113.39 | 178.52 | 22.8 | 1361 | 55.23304639 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 27.7 | -0.35 | -1.25 | 28.05 | 28.16 | 27.7 | 86 |
| 1739482140 | 28.05 | 0.55 | 2.00 | 27.51 | 28.05 | 27.31 | 1199 |
| 1739395740 | 27.5 | 0.54 | 2.00 | 26.96 | 27.5 | 26.96 | 4022 |
| 1739309400 | 26.96 | -1.67 | -5.83 | 28.2 | 28.2 | 26.96 | 2263 |
| 1739222940 | 28.63 | -0.38 | -1.31 | 28.84 | 28.96 | 28.63 | 123 |
| 1738963800 | 29.01 | 0.28 | 0.97 | 28.9 | 29.13 | 28.77 | 40 |
| 1738877340 | 28.73 | -0.69 | -2.35 | 29.55 | 29.55 | 28.73 | 24461 |
| 1738790940 | 29.42 | 0.72 | 2.51 | 28.98 | 29.42 | 28.41 | 931 |
| 1738704600 | 28.7 | 0.3 | 1.06 | 28.1 | 28.7 | 27.84 | 34 |
| 1738618200 | 28.4 | -1.57 | -5.24 | 29.97 | 29.97 | 28.4 | 259 |
| 1738358940 | 29.97 | -3.61 | -10.75 | 30.76 | 31.07 | 27.87 | 4800 |
| 1738272540 | 33.58 | -0.32 | -0.94 | 33.09 | 33.58 | 33.049999 | 99 |
| 1738186200 | 33.9 | 2.4 | 7.62 | 31.69 | 33.9 | 31.69 | 2 |
| 1738099740 | 31.5 | -1.6 | -4.83 | 33.46 | 33.47 | 31.5 | 83 |
| 1738013340 | 33.1 | -1.85 | -5.29 | 33.2 | 33.2 | 31.87 | 109 |
| 1737754200 | 34.95 | 0.78 | 2.28 | 34.38 | 35.2 | 34.38 | 100 |
| 1737667740 | 34.17 | 0.59 | 1.76 | 34.05 | 34.17 | 33.81 | 16 |
| 1737581400 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1737495000 | 33.58 | -4.92 | -12.78 | 37.5 | 37.5 | 32.49 | 1373 |
| 1737408600 | 38.5 | -0.43 | -1.10 | 38.66 | 38.66 | 38.5 | 18 |
| 1737149400 | 38.93 | -0.04 | -0.10 | 38.92 | 39.8 | 38.92 | 182 |
| 1737062940 | 38.97 | 1.61 | 4.31 | 37.96 | 38.97 | 37.84 | 11157 |
| 1736976540 | 37.36 | 0.89 | 2.44 | 37.36 | 37.72 | 36.47 | 1133 |
| 1736890140 | 36.47 | 0.36 | 1.00 | 35.8 | 37.3 | 35.8 | 173 |
| 1736803740 | 36.11 | 0.2 | 0.56 | 35.19 | 36.11 | 33.92 | 1154 |
| 1736544540 | 35.91 | 8.07 | 28.99 | 31.11 | 36.4 | 31.11 | 82482 |
| 1736458140 | 27.84 | -0.57 | -2.01 | 27.84 | 27.84 | 27.84 | 1 |
| 1736371740 | 28.41 | -0.85 | -2.90 | 29.28 | 29.7 | 28.23 | 80238 |
| 1736285400 | 29.26 | 0.19 | 0.65 | 29.07 | 30.66 | 28.6 | 1149 |
| 1736198940 | 29.07 | -0.42 | -1.42 | 29.79 | 30.09 | 27.45 | 21257 |
| 1735939740 | 29.49 | 1.32 | 4.69 | 28.17 | 29.49 | 28.17 | 653 |
| 1735853400 | 28.17 | -0.66 | -2.29 | 29.04 | 29.41 | 27.5 | 304 |
| 1735594200 | 28.83 | -1.17 | -3.90 | 29.34 | 29.56 | 28.52 | 23577 |
| 1735334940 | 30 | 0.39 | 1.32 | 29.83 | 30 | 29.73 | 20252 |
| 1735248540 | 29.61 | 0.9 | 3.13 | 28.38 | 29.61 | 28.38 | 52 |
| 1734989340 | 28.71 | -0.18 | -0.62 | 28.89 | 29.28 | 28.56 | 389 |
| 1734730200 | 28.89 | 0 | 0.00 | 28.63 | 28.89 | 28.35 | 115 |
| 1734643800 | 28.89 | -1.71 | -5.59 | 30.6 | 30.6 | 28.77 | 114 |
| 1734557400 | 30.6 | 0.21 | 0.69 | 30.92 | 31.35 | 30.39 | 1059 |
| 1734470940 | 30.39 | -0.72 | -2.31 | 31.43 | 31.54 | 29.19 | 4673 |
| 1734384540 | 31.11 | -0.18 | -0.58 | 31.29 | 31.54 | 30.1 | 3451 |
| 1734125340 | 31.29 | 2.25 | 7.75 | 29.04 | 31.29 | 28.56 | 10335 |
| 1734039000 | 29.04 | -0.22 | -0.75 | 29.26 | 29.93 | 28.8 | 132334 |
| 1733952540 | 29.26 | -2.3 | -7.29 | 30.51 | 30.57 | 28.83 | 4357 |
| 1733866140 | 31.56 | 4.35 | 15.99 | 26.66 | 32.52 | 26.66 | 18582 |
| 1733779740 | 27.21 | 1.36 | 5.26 | 26.16 | 27.21 | 26.16 | 1532 |
| 1733520600 | 25.85 | 0.23 | 0.90 | 25.53 | 25.85 | 25.53 | 262 |
| 1733434200 | 25.62 | -1.04 | -3.90 | 26.57 | 26.57 | 24.96 | 738 |
| 1733347800 | 26.66 | -0.6 | -2.20 | 27.26 | 27.26 | 26.45 | 1499 |
| 1733261340 | 27.26 | -0.01 | -0.04 | 27.06 | 27.3 | 26.82 | 602 |
| 1733174940 | 27.27 | 0.13 | 0.48 | 27.14 | 27.39 | 27.03 | 383 |
| 1732915740 | 27.14 | 0.04 | 0.15 | 27.68 | 27.92 | 26.79 | 533 |
| 1732829400 | 27.1 | 0.42 | 1.57 | 27.39 | 27.55 | 27.1 | 15 |
| 1732743000 | 26.68 | 1.3 | 5.12 | 25.72 | 26.68 | 25.72 | 321 |
| 1732656600 | 25.38 | -1.05 | -3.97 | 26.22 | 26.22 | 25.38 | 596 |
| 1732570140 | 26.43 | 1.44 | 5.76 | 25.35 | 26.57 | 25.35 | 667 |
| 1732310940 | 24.99 | 1.01 | 4.21 | 25.48 | 25.48 | 24.26 | 4864 |
| 1732224600 | 23.98 | -0.01 | -0.04 | 24.23 | 24.23 | 23.72 | 436 |
| 1732051800 | 23.99 | -1.25 | -4.95 | 24.48 | 25.06 | 23.99 | 2920 |
| 1731965340 | 25.24 | -0.88 | -3.37 | 24.86 | 25.56 | 23.81 | 1013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
