Wonder Pets Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	43.14	43.14	42.84	43.04	41.77	-0.57%	70,267
Aug 11, 2026	43.19	43.63	42.99	43.28	42.01	-	36,444
Aug 10, 2026	44.90	44.90	42.99	43.28	42.01	-3.60%	137,255
Aug 7, 2026	42.75	46.08	42.75	44.90	43.58	5.17%	227,274
Aug 6, 2026	42.65	42.94	42.60	42.70	41.43	0.23%	27,840
Aug 5, 2026	42.65	43.04	42.50	42.60	41.34	-	54,216
Aug 4, 2026	42.75	42.75	42.60	42.60	41.34	-0.80%	9,744
Aug 3, 2026	42.60	43.04	42.60	42.94	41.67	0.81%	48,709
Jul 31, 2026	42.16	42.60	42.06	42.60	41.34	1.52%	32,202
Jul 30, 2026	41.96	41.96	41.47	41.96	40.72	-0.23%	59,767
Jul 29, 2026	42.65	42.70	41.18	42.06	40.82	-1.38%	126,523
Jul 28, 2026	42.65	42.94	42.45	42.65	41.39	-0.68%	54,849
Jul 27, 2026	43.53	43.53	42.65	42.94	41.67	-0.34%	42,672
Jul 24, 2026	43.14	43.14	42.65	43.09	41.82	-0.11%	27,548
Jul 23, 2026	43.43	43.43	42.89	43.14	41.86	-0.68%	52,167
Jul 22, 2026	43.73	44.02	43.14	43.43	42.15	-0.67%	74,681
Jul 21, 2026	43.38	43.87	43.09	43.73	42.43	1.59%	105,982
Jul 20, 2026	42.21	44.12	42.21	43.04	41.77	2.57%	108,222
Jul 17, 2026	42.06	42.16	41.18	41.96	40.72	-0.70%	64,074
Jul 16, 2026	42.65	42.65	42.16	42.26	41.01	0.47%	45,910
Jul 15, 2026	41.91	42.26	41.91	42.06	40.82	0.47%	20,563
Jul 14, 2026	42.06	42.06	40.98	41.86	40.63	-0.47%	98,249
Jul 13, 2026	42.84	42.84	42.06	42.06	40.82	-0.23%	17,802
Jul 9, 2026	43.43	43.43	41.67	42.16	40.91	-0.69%	94,427
Jul 8, 2026	42.65	42.99	42.35	42.45	41.20	-0.35%	26,902
Jul 7, 2026	43.63	43.63	42.60	42.60	41.34	-2.25%	84,351
Jul 6, 2026	42.16	43.63	42.16	43.58	42.29	4.83%	208,427
Jul 3, 2026	41.23	41.91	41.18	41.57	40.34	0.59%	28,016
Jul 2, 2026	41.77	41.77	41.32	41.32	40.10	-0.71%	21,028