Walgreens Boots Alliance Inc Historical Data - WGBA34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Walgreens Boots Alliance Inc (WGBA34)
Walgreens Boots Alliance Inc (WGBA34) Historical

Walgreens Boots Alliance Inc (WGBA34)

45.40

-0.15

(-0.33%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.65	-1.4115092291	46.05	47.71	45	4097	46.5374651	DR
4	-6.6	-12.6923076923	52	52	45	5193	47.27868465	DR
12	-10.7	-19.073083779	56.1	58.85	45	2815	49.01001182	DR
26	-7.45	-14.096499527	52.85	66.17	45	1549	50.60083675	DR
52	-42.35	-48.2621082621	87.75	88.11	45	934	52.88485594	DR
156	-98.89	-68.5355880518	144.29	178.52	45	613	86.47091908	DR
260	-59.2	-56.5965583174	104.6	178.52	45	798	98.17659382	DR

Date	Close	Change	Change %	Open	High	Low	Volume
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
1710970200	51.95	-0.15	-0.29	52.15	52.15	51.95	18
1710883740	52.1	-0.25	-0.48	52.4	52.4	51.6	1857
1710797400	52.35	0.21	0.40	52.35	52.35	52.35	1
1710538200	52.14	0.99	1.94	52.15	52.15	52.14	9
1710451740	51.15	-1.3	-2.48	51.95	51.95	51.15	87
1710365400	52.45	-0.6	-1.13	52.45	52.45	52.45	1
1710278940	53.05	0.1	0.19	53.4	53.4	53.05	411
1710192600	52.95	0	0.00	52.95	52.95	52.95	0
1709933400	52.95	1.35	2.62	51.6	53.05	51.6	5037
1709847000	51.6	-0.5	-0.96	51.8	52.25	51.6	409
1709760540	52.1	-0.35	-0.67	52.1	52.1	52.1	1
1709674200	52.45	1.5	2.94	51.25	52.45	50.65	4798
1709587740	50.95	-2.45	-4.59	52.5	52.5	50.95	8053
1709328600	53.4	0.88	1.68	52.35	53.4	52.35	1003
1709242200	52.52	-0.03	-0.06	53	53.15	52.52	100
1709155800	52.55	-0.35	-0.66	53.3	53.3	52.55	923
1709069400	52.9	0.5	0.95	53.25	53.25	52.9	22
1708983000	52.4	-1.9	-3.50	54.55	54.55	52.4	261
1708723800	54.3	0.7	1.31	54.68	54.68	54	3452
1708637400	53.6	-1.45	-2.63	53.85	53.85	52.55	4460
1708551000	55.05	0	0.00	55.05	55.05	55.05	0
1708464600	55.05	-0.08	-0.15	55.05	55.05	55.04	21
1708378200	55.13	-0.35	-0.63	55.13	55.13	55.13	6
1708119000	55.48	0	0.00	55.48	55.48	55.48	5
1708032600	55.48	1.48	2.74	56	56	55.48	106
1707946200	54	-1.62	-2.91	54.51	54.51	54	7
1707514200	55.62	-0.93	-1.64	55.62	55.62	55.62	1
1707427800	56.55	-0.87	-1.52	56.55	56.55	56.55	118
1707341400	57.42	1.5	2.68	58	58.85	56.7	38
1707255000	55.92	0.96	1.75	54.9	55.92	54.9	11
1707168600	54.96	-1.54	-2.73	54.9	54.96	54.9	28
1706909400	56.5	-0.32	-0.56	56.1	56.5	55.5	7
1706822940	56.82	-0.38	-0.66	56.4	56.82	56.4	3
1706736600	57.2	0.62	1.10	56.58	57.2	56.58	1166
1706650200	56.58	0.78	1.40	56.92	56.92	56.58	30
1706563800	55.8	-0.9	-1.59	55.5	55.8	55.35	1126

Walgreens Boots Alliance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions