Wonder Pets Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	40.35	40.40	39.50	40.00	40.00	-1.96%	60,030
Oct 27, 2026	40.70	40.80	40.60	40.80	40.80	0.25%	38,852
Oct 22, 2026	41.10	41.10	40.60	40.70	40.70	-1.21%	46,107
Oct 21, 2026	41.75	41.75	41.15	41.20	41.20	0.12%	16,959
Oct 20, 2026	41.10	41.15	41.00	41.15	41.15	0.12%	29,302
Oct 19, 2026	40.90	41.10	40.90	41.10	41.10	0.24%	8,282
Oct 16, 2026	41.00	41.25	41.00	41.00	41.00	-0.36%	20,356
Oct 15, 2026	41.35	41.35	41.00	41.15	41.15	-0.36%	37,330
Oct 14, 2026	40.90	41.40	40.90	41.30	41.30	0.73%	23,210
Oct 13, 2026	41.00	41.50	40.80	41.00	41.00	-0.85%	53,337
Oct 12, 2026	41.00	41.35	40.90	41.35	41.35	0.12%	47,915
Oct 8, 2026	41.30	41.35	41.10	41.30	41.30	0.49%	40,720
Oct 7, 2026	41.30	41.40	41.00	41.10	41.10	-0.48%	39,737
Oct 6, 2026	41.30	41.40	41.10	41.30	41.30	-	32,988
Oct 5, 2026	41.30	41.30	41.00	41.30	41.30	-	53,944
Oct 2, 2026	41.50	41.55	40.80	41.30	41.30	-0.36%	47,269
Oct 1, 2026	41.45	41.45	41.20	41.45	41.45	-	45,360
Sep 30, 2026	41.35	41.55	41.25	41.45	41.45	-0.24%	20,831
Sep 29, 2026	41.55	41.55	41.25	41.55	41.55	-	12,019
Sep 24, 2026	41.80	41.90	41.35	41.55	41.55	-	18,489
Sep 23, 2026	41.55	41.60	41.40	41.55	41.55	-	55,617
Sep 22, 2026	41.55	41.55	41.30	41.55	41.55	-	34,758
Sep 21, 2026	41.50	41.60	41.30	41.55	41.55	0.12%	64,125
Sep 18, 2026	41.50	41.60	41.20	41.50	41.50	-	67,072
Sep 17, 2026	41.50	41.60	41.25	41.50	41.50	-	120,779
Sep 16, 2026	41.55	41.65	41.30	41.50	41.50	-0.12%	52,323
Sep 15, 2026	41.20	41.55	41.20	41.55	41.55	0.12%	20,231
Sep 14, 2026	41.25	41.55	41.05	41.50	41.50	-0.48%	45,640
Sep 11, 2026	41.70	41.70	41.45	41.70	41.70	-	61,640
Sep 10, 2026	41.70	41.75	41.30	41.70	41.70	-0.12%	24,545
Sep 9, 2026	41.70	41.75	41.40	41.75	41.75	0.12%	17,096
Sep 8, 2026	41.75	41.75	41.25	41.70	41.70	-0.12%	39,990
Sep 7, 2026	41.70	42.15	41.20	41.75	41.75	0.12%	151,112
Sep 4, 2026	41.85	41.85	41.50	41.70	41.70	-0.12%	31,044
Sep 3, 2026	41.70	41.80	41.50	41.75	41.75	0.12%	60,219
Sep 2, 2026	41.40	41.70	41.40	41.70	41.70	0.12%	23,211
Sep 1, 2026	41.90	41.95	41.65	41.65	41.65	-0.72%	28,263
Aug 31, 2026	41.40	42.00	41.30	41.95	41.95	0.36%	30,531
Aug 28, 2026	42.40	42.40	41.70	41.80	41.80	-0.83%	21,940
Aug 27, 2026	41.70	42.60	41.70	42.15	42.15	1.32%	73,595
Aug 26, 2026	41.60	41.60	41.20	41.60	41.60	0.24%	42,320
Aug 25, 2026	42.00	42.00	41.50	41.50	41.50	-1.19%	33,078
Aug 24, 2026	41.85	42.50	41.75	42.00	42.00	0.33%	37,174
Aug 21, 2026	43.14	43.14	42.99	43.14	41.86	1.03%	26,511
Aug 20, 2026	42.40	42.99	42.40	42.70	41.43	0.23%	43,686
Aug 19, 2026	43.33	43.33	42.40	42.60	41.34	-0.34%	21,853
Aug 18, 2026	42.79	42.89	42.65	42.75	41.48	-0.46%	18,144
Aug 17, 2026	42.84	43.38	42.65	42.94	41.67	0.23%	37,098
Aug 14, 2026	43.04	43.04	42.35	42.84	41.58	-	60,920
Aug 13, 2026	42.65	42.99	42.65	42.84	41.58	-0.46%	31,867