Wag! Group Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2025	0.25	0.29	0.25	0.29	0.29	18.52%	631,747
Jan 13, 2025	0.26	0.27	0.23	0.24	0.24	-8.34%	591,554
Jan 10, 2025	0.29	0.29	0.26	0.27	0.27	-2.18%	262,444
Jan 8, 2025	0.30	0.31	0.27	0.27	0.27	-11.58%	683,185
Jan 7, 2025	0.30	0.31	0.29	0.31	0.31	4.54%	482,763
Jan 6, 2025	0.30	0.31	0.29	0.29	0.29	-2.36%	796,650
Jan 3, 2025	0.28	0.33	0.26	0.30	0.30	5.37%	1,712,412
Jan 2, 2025	0.26	0.30	0.25	0.29	0.29	19.60%	898,158
Dec 31, 2024	0.25	0.28	0.23	0.24	0.24	-11.08%	1,345,000
Dec 30, 2024	0.23	0.33	0.23	0.27	0.27	19.01%	4,391,094
Dec 27, 2024	0.24	0.25	0.22	0.23	0.23	-5.06%	783,350
Dec 26, 2024	0.21	0.24	0.21	0.24	0.24	8.66%	941,514
Dec 24, 2024	0.22	0.23	0.21	0.22	0.22	3.61%	349,009
Dec 23, 2024	0.22	0.23	0.20	0.21	0.21	-4.23%	497,634
Dec 20, 2024	0.21	0.22	0.20	0.22	0.22	8.70%	752,898
Dec 19, 2024	0.20	0.21	0.20	0.20	0.20	-4.53%	798,160
Dec 18, 2024	0.21	0.22	0.20	0.21	0.21	5.74%	514,283
Dec 17, 2024	0.21	0.22	0.20	0.20	0.20	-6.53%	776,582
Dec 16, 2024	0.22	0.22	0.21	0.21	0.21	-3.90%	719,866
Dec 13, 2024	0.24	0.24	0.22	0.22	0.22	-3.00%	794,239
Dec 12, 2024	0.22	0.23	0.22	0.23	0.23	8.13%	329,160
Dec 11, 2024	0.23	0.23	0.20	0.21	0.21	-5.84%	853,949
Dec 10, 2024	0.24	0.24	0.22	0.23	0.23	-6.15%	723,898
Dec 9, 2024	0.23	0.25	0.22	0.24	0.24	6.69%	1,074,651
Dec 6, 2024	0.23	0.23	0.22	0.23	0.23	1.07%	894,926
Dec 5, 2024	0.22	0.26	0.21	0.22	0.22	0.22%	8,533,803
Dec 4, 2024	0.21	0.23	0.21	0.22	0.22	-0.98%	2,130,042
Dec 3, 2024	0.20	0.23	0.19	0.23	0.23	10.35%	1,785,727
Dec 2, 2024	0.22	0.22	0.20	0.20	0.20	-5.16%	1,059,109
Nov 29, 2024	0.21	0.23	0.20	0.22	0.22	3.61%	537,543
Nov 27, 2024	0.20	0.22	0.18	0.21	0.21	4.22%	2,172,029
Nov 26, 2024	0.21	0.21	0.19	0.20	0.20	-2.40%	1,763,585
Nov 25, 2024	0.20	0.21	0.18	0.20	0.20	-1.83%	3,287,967
Nov 22, 2024	0.19	0.23	0.19	0.21	0.21	5.27%	6,851,337
Nov 21, 2024	0.26	0.27	0.18	0.20	0.20	-6.04%	57,742,936
Nov 20, 2024	0.18	0.22	0.17	0.21	0.21	23.23%	39,444,640
Nov 19, 2024	0.17	0.18	0.16	0.17	0.17	-6.78%	1,116,808
Nov 18, 2024	0.15	0.18	0.15	0.18	0.18	4.57%	1,255,793
Nov 15, 2024	0.18	0.18	0.14	0.17	0.17	-3.85%	2,434,150
Nov 14, 2024	0.20	0.20	0.16	0.18	0.18	-13.38%	2,673,557
Nov 13, 2024	0.35	0.38	0.17	0.21	0.21	-67.98%	14,196,346
Nov 12, 2024	0.72	0.72	0.65	0.66	0.66	0.60%	550,014
Nov 11, 2024	0.69	0.71	0.64	0.65	0.65	1.88%	164,135
Nov 8, 2024	0.65	0.72	0.62	0.64	0.64	0.69%	190,426
Nov 7, 2024	0.60	0.66	0.60	0.64	0.64	5.28%	262,199
Nov 6, 2024	0.62	0.67	0.56	0.60	0.60	-4.63%	208,020
Nov 5, 2024	0.66	0.69	0.62	0.63	0.63	-1.09%	68,032
Nov 4, 2024	0.75	0.75	0.64	0.64	0.64	-9.30%	146,135
Nov 1, 2024	0.75	0.75	0.70	0.71	0.71	-2.00%	98,505
Oct 31, 2024	0.74	0.74	0.71	0.72	0.72	-2.36%	24,238
Oct 30, 2024	0.77	0.79	0.73	0.74	0.74	-4.20%	158,168
Oct 29, 2024	0.80	0.80	0.75	0.77	0.77	-3.79%	94,466
Oct 28, 2024	0.81	0.83	0.79	0.80	0.80	-1.48%	112,734
Oct 25, 2024	0.83	0.83	0.79	0.81	0.81	1.06%	49,533
Oct 24, 2024	0.83	0.84	0.77	0.80	0.80	-3.19%	93,261
Oct 23, 2024	0.82	0.84	0.82	0.83	0.83	1.47%	76,605
Oct 22, 2024	0.82	0.84	0.81	0.82	0.82	-0.24%	22,877
Oct 21, 2024	0.80	0.85	0.80	0.82	0.82	-0.12%	86,718
Oct 18, 2024	0.87	0.87	0.82	0.82	0.82	-3.41%	52,567
Oct 17, 2024	0.83	0.85	0.82	0.85	0.85	2.04%	115,797
Oct 16, 2024	0.83	0.86	0.82	0.83	0.83	2.59%	245,980
Oct 15, 2024	0.80	0.86	0.78	0.81	0.81	5.91%	176,818
Oct 14, 2024	0.84	0.86	0.77	0.77	0.77	-8.19%	285,164
Oct 11, 2024	0.84	0.85	0.80	0.84	0.84	-	94,438
Oct 10, 2024	0.88	0.89	0.84	0.84	0.84	-4.23%	87,338
Oct 9, 2024	0.87	0.89	0.87	0.87	0.87	-0.34%	32,640
Oct 8, 2024	0.91	0.91	0.87	0.88	0.88	-2.78%	11,434
Oct 7, 2024	0.92	0.92	0.87	0.90	0.90	-0.83%	17,889
Oct 4, 2024	0.86	0.93	0.86	0.91	0.91	4.55%	58,383
Oct 3, 2024	0.88	0.90	0.87	0.87	0.87	-1.25%	120,764
Oct 2, 2024	0.84	0.88	0.80	0.88	0.88	4.64%	97,492
Oct 1, 2024	0.87	0.88	0.83	0.84	0.84	-2.33%	77,088
Sep 30, 2024	0.87	0.90	0.86	0.86	0.86	-0.01%	38,206
Sep 27, 2024	0.91	0.91	0.85	0.86	0.86	-2.57%	44,486
Sep 26, 2024	0.89	0.94	0.87	0.88	0.88	0.32%	41,524
Sep 25, 2024	0.94	0.94	0.88	0.88	0.88	-2.21%	86,505
Sep 24, 2024	0.94	1.01	0.88	0.90	0.90	-3.24%	247,591
Sep 23, 2024	0.94	0.98	0.90	0.93	0.93	-1.48%	126,175
Sep 20, 2024	0.88	1.01	0.87	0.94	0.94	9.90%	430,093
Sep 19, 2024	0.75	0.86	0.75	0.86	0.86	16.38%	170,798
Sep 18, 2024	0.74	0.75	0.72	0.74	0.74	2.09%	29,644
Sep 17, 2024	0.72	0.74	0.70	0.72	0.72	-0.86%	53,799
Sep 16, 2024	0.68	0.75	0.68	0.73	0.73	-1.18%	101,496
Sep 13, 2024	0.77	0.77	0.71	0.74	0.74	-0.30%	62,399
Sep 12, 2024	0.74	0.78	0.71	0.74	0.74	-1.31%	175,718
Sep 11, 2024	0.70	0.75	0.67	0.75	0.75	5.00%	451,037
Sep 10, 2024	0.77	0.82	0.69	0.71	0.71	-9.67%	160,946
Sep 9, 2024	0.79	0.84	0.77	0.79	0.79	-8.05%	140,008
Sep 6, 2024	0.86	0.87	0.83	0.86	0.86	2.32%	79,371
Sep 5, 2024	0.86	0.87	0.84	0.84	0.84	0.30%	70,855
Sep 4, 2024	0.84	0.86	0.84	0.84	0.84	0.14%	84,196
Sep 3, 2024	0.81	0.86	0.80	0.84	0.84	1.12%	71,854
Aug 30, 2024	0.87	0.87	0.78	0.83	0.83	-2.65%	33,750
Aug 29, 2024	0.84	0.87	0.80	0.85	0.85	2.53%	124,148
Aug 28, 2024	0.83	0.88	0.82	0.83	0.83	-3.21%	30,045
Aug 27, 2024	0.84	0.90	0.84	0.86	0.86	-2.09%	70,832
Aug 26, 2024	0.79	0.89	0.79	0.87	0.87	10.02%	242,436