Wag! Group Co. (PET)
NASDAQ: PET · Real-Time Price · USD
0.187
-0.003 (-1.58%)
Mar 27, 2025, 4:00 PM EST - Market closed
Wag! Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -0.11% | 69,576 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.17% | 213,317 |
| Mar 25, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -4.08% | 344,944 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.18 | 0.20 | 0.20 | -20.42% | 1,498,049 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.59% | 108,818 |
| Mar 20, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.00% | 88,873 |
| Mar 19, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -0.74% | 104,732 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.16% | 95,157 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | 0.16% | 70,090 |
| Mar 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.30% | 40,543 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.69% | 24,431 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.93% | 57,970 |
| Mar 11, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -6.44% | 616,587 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -2.29% | 228,236 |
| Mar 7, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 7.01% | 86,526 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.28% | 102,781 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.28% | 100,855 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -2.72% | 375,035 |
| Mar 3, 2025 | 0.26 | 0.32 | 0.25 | 0.26 | 0.26 | - | 1,127,031 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.74% | 148,960 |
| Feb 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.46% | 126,984 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.22 | 0.27 | 0.27 | 6.37% | 737,422 |
| Feb 25, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -10.09% | 286,157 |
| Feb 24, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -5.67% | 281,987 |
| Feb 21, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -1.46% | 319,253 |
| Feb 20, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | -4.27% | 134,391 |
| Feb 19, 2025 | 0.32 | 0.34 | 0.29 | 0.31 | 0.31 | -5.48% | 1,051,117 |
| Feb 18, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -5.11% | 295,983 |
| Feb 14, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -2.21% | 467,487 |
| Feb 13, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 5.48% | 466,365 |
| Feb 12, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 3.95% | 311,622 |
| Feb 11, 2025 | 0.38 | 0.39 | 0.32 | 0.33 | 0.33 | -13.37% | 712,687 |
| Feb 10, 2025 | 0.34 | 0.39 | 0.33 | 0.38 | 0.38 | 11.51% | 1,423,386 |
| Feb 7, 2025 | 0.33 | 0.38 | 0.31 | 0.34 | 0.34 | 4.00% | 1,070,987 |
| Feb 6, 2025 | 0.30 | 0.42 | 0.30 | 0.33 | 0.33 | 8.19% | 6,806,681 |
| Feb 5, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -1.41% | 420,400 |
| Feb 4, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 12.89% | 927,528 |
| Feb 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.72% | 144,728 |
| Jan 31, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.97% | 420,513 |
| Jan 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.50% | 206,757 |
| Jan 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 622,080 |
| Jan 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.28% | 907,680 |
| Jan 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.45% | 456,577 |
| Jan 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.39% | 835,427 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.02% | 161,238 |
| Jan 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.80% | 673,514 |
| Jan 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 4.09% | 511,442 |
| Jan 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.72% | 178,113 |
| Jan 16, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.21% | 242,867 |
| Jan 15, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -7.33% | 489,075 |