Wonder Pets Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	43.50	43.55	42.00	42.90	42.90	-1.38%	124,043
Jul 28, 2026	43.50	43.80	43.30	43.50	43.50	-0.68%	53,774
Jul 27, 2026	44.40	44.40	43.50	43.80	43.80	-0.34%	41,836
Jul 24, 2026	44.00	44.00	43.50	43.95	43.95	-0.11%	27,008
Jul 23, 2026	44.30	44.30	43.75	44.00	44.00	-0.68%	51,145
Jul 22, 2026	44.60	44.90	44.00	44.30	44.30	-0.67%	73,217
Jul 21, 2026	44.25	44.75	43.95	44.60	44.60	1.59%	103,904
Jul 20, 2026	43.05	45.00	43.05	43.90	43.90	2.57%	106,100
Jul 17, 2026	42.90	43.00	42.00	42.80	42.80	-0.70%	62,818
Jul 16, 2026	43.50	43.50	43.00	43.10	43.10	0.47%	45,010
Jul 15, 2026	42.75	43.10	42.75	42.90	42.90	0.47%	20,160
Jul 14, 2026	42.90	42.90	41.80	42.70	42.70	-0.47%	96,323
Jul 13, 2026	43.70	43.70	42.90	42.90	42.90	-0.23%	17,453
Jul 9, 2026	44.30	44.30	42.50	43.00	43.00	-0.69%	92,576
Jul 8, 2026	43.50	43.85	43.20	43.30	43.30	-0.35%	26,375
Jul 7, 2026	44.50	44.50	43.45	43.45	43.45	-2.25%	82,698
Jul 6, 2026	43.00	44.50	43.00	44.45	44.45	4.83%	204,341
Jul 3, 2026	42.05	42.75	42.00	42.40	42.40	0.59%	27,467
Jul 2, 2026	42.60	42.60	42.15	42.15	42.15	-0.71%	20,616
Jul 1, 2026	42.35	42.50	41.95	42.45	42.45	0.35%	96,422
Jun 30, 2026	42.30	42.30	42.25	42.30	42.30	-0.35%	11,769
Jun 29, 2026	42.55	42.55	41.90	42.45	42.45	-0.12%	85,644
Jun 26, 2026	42.55	42.60	42.20	42.50	42.50	-0.58%	55,323
Jun 25, 2026	43.20	43.20	42.40	42.75	42.75	-1.04%	42,864
Jun 24, 2026	43.20	43.20	42.70	43.20	43.20	1.17%	26,211
Jun 23, 2026	42.85	43.00	42.70	42.70	42.70	-1.39%	63,886
Jun 22, 2026	43.00	43.30	42.70	43.30	43.30	-0.57%	46,853
Jun 18, 2026	43.60	44.00	43.55	43.55	43.55	-0.11%	15,852
Jun 17, 2026	43.40	43.85	43.35	43.60	43.60	-0.91%	22,691
Jun 16, 2026	44.85	45.00	44.00	44.00	44.00	-0.79%	35,533
Jun 15, 2026	43.60	44.50	43.50	44.35	44.35	2.19%	43,862
Jun 12, 2026	43.00	44.70	42.85	43.40	43.40	1.05%	142,229
Jun 11, 2026	43.55	43.55	42.40	42.95	42.95	1.42%	56,454
Jun 10, 2026	42.65	43.60	42.35	42.35	42.35	-0.94%	63,015
Jun 9, 2026	42.50	43.45	42.40	42.75	42.75	0.59%	40,914
Jun 8, 2026	42.00	42.80	41.55	42.50	42.50	-2.19%	89,256
Jun 5, 2026	43.80	43.80	43.35	43.45	43.45	-1.36%	71,464
Jun 4, 2026	42.40	45.10	42.35	44.05	44.05	3.89%	159,603
Jun 3, 2026	42.60	42.65	41.85	42.40	42.40	-0.47%	144,268
Jun 2, 2026	42.80	43.00	42.45	42.60	42.60	-0.93%	105,264
Jun 1, 2026	42.60	43.20	42.60	43.00	43.00	-	142,027
May 29, 2026	42.50	43.40	42.50	43.00	43.00	0.82%	122,147
May 28, 2026	42.95	43.00	42.65	42.65	42.65	-0.70%	63,287
May 27, 2026	43.80	43.85	42.80	42.95	42.95	0.12%	186,906
May 26, 2026	43.60	43.60	42.85	42.90	42.90	-2.05%	130,807
May 25, 2026	44.30	44.50	43.70	43.80	43.80	-2.67%	67,838
May 22, 2026	45.05	45.20	44.50	45.00	45.00	-	58,101
May 21, 2026	44.20	46.00	44.20	45.00	45.00	2.27%	101,834
May 20, 2026	43.85	44.00	43.75	44.00	44.00	1.62%	41,455
May 19, 2026	43.50	43.50	43.20	43.30	43.30	-0.35%	30,450