Wonder Pets Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	43.25	43.85	43.25	43.55	43.55	0.23%	42,830
Aug 19, 2026	44.20	44.20	43.25	43.45	43.45	-0.34%	21,425
Aug 18, 2026	43.65	43.75	43.50	43.60	43.60	-0.46%	17,789
Aug 17, 2026	43.70	44.25	43.50	43.80	43.80	0.23%	36,371
Aug 14, 2026	43.90	43.90	43.20	43.70	43.70	-	59,726
Aug 13, 2026	43.50	43.85	43.50	43.70	43.70	-0.46%	31,243
Aug 12, 2026	44.00	44.00	43.70	43.90	43.90	-0.57%	68,890
Aug 11, 2026	44.05	44.50	43.85	44.15	44.15	-	35,730
Aug 10, 2026	45.80	45.80	43.85	44.15	44.15	-3.60%	134,564
Aug 7, 2026	43.60	47.00	43.60	45.80	45.80	5.17%	222,818
Aug 6, 2026	43.50	43.80	43.45	43.55	43.55	0.23%	27,295
Aug 5, 2026	43.50	43.90	43.35	43.45	43.45	-	53,153
Aug 4, 2026	43.60	43.60	43.45	43.45	43.45	-0.80%	9,553
Aug 3, 2026	43.45	43.90	43.45	43.80	43.80	0.81%	47,754
Jul 31, 2026	43.00	43.45	42.90	43.45	43.45	1.52%	31,571
Jul 30, 2026	42.80	42.80	42.30	42.80	42.80	-0.23%	58,596
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