Wag! Group Co. (PET)
NASDAQ: PET · Real-Time Price · USD
0.812
+0.009 (1.06%)
At close: Oct 25, 2024, 4:00 PM
0.780
-0.032 (-3.93%)
After-hours: Oct 25, 2024, 4:08 PM EDT
Wag! Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.83 | 0.84 | 0.77 | 0.80 | 0.80 | -3.19% | 93,039 |
| 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 |
| Aug 23, 2024 | 0.77 | 0.83 | 0.77 | 0.80 | 0.80 | 3.53% | 107,418 |
| Aug 22, 2024 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 7.49% | 96,086 |
| Aug 21, 2024 | 0.75 | 0.81 | 0.66 | 0.71 | 0.71 | -7.33% | 625,269 |
| Aug 20, 2024 | 0.83 | 0.87 | 0.75 | 0.77 | 0.77 | -8.21% | 164,300 |
| Aug 19, 2024 | 0.88 | 0.90 | 0.79 | 0.84 | 0.84 | -8.45% | 352,344 |
| Aug 16, 2024 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | -1.34% | 119,345 |
| Aug 15, 2024 | 0.96 | 1.00 | 0.91 | 0.93 | 0.93 | -1.64% | 76,023 |
| Aug 14, 2024 | 0.98 | 1.02 | 0.94 | 0.95 | 0.95 | -2.53% | 52,121 |
| Aug 13, 2024 | 0.94 | 1.02 | 0.94 | 0.97 | 0.97 | 4.30% | 151,220 |
| Aug 12, 2024 | 0.95 | 0.98 | 0.88 | 0.93 | 0.93 | -2.11% | 93,986 |
| Aug 9, 2024 | 1.01 | 1.02 | 0.91 | 0.95 | 0.95 | -7.77% | 401,440 |
| Aug 8, 2024 | 1.04 | 1.08 | 0.96 | 1.03 | 1.03 | - | 197,293 |
| Aug 7, 2024 | 1.03 | 1.10 | 1.02 | 1.03 | 1.03 | -1.90% | 173,086 |
| Aug 6, 2024 | 1.08 | 1.16 | 1.02 | 1.05 | 1.05 | -1.87% | 144,446 |
| Aug 5, 2024 | 1.13 | 1.14 | 1.05 | 1.07 | 1.07 | -7.76% | 166,363 |
| Aug 2, 2024 | 1.16 | 1.17 | 1.08 | 1.16 | 1.16 | -1.69% | 196,565 |
| Aug 1, 2024 | 1.20 | 1.21 | 1.13 | 1.18 | 1.18 | -0.84% | 82,190 |
| Jul 31, 2024 | 1.13 | 1.26 | 1.13 | 1.19 | 1.19 | 1.71% | 177,595 |
| Jul 30, 2024 | 1.21 | 1.23 | 1.12 | 1.17 | 1.17 | -4.88% | 244,389 |
| Jul 29, 2024 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 118,980 |
| Jul 26, 2024 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 260,366 |
| Jul 25, 2024 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -2.27% | 121,423 |
| Jul 24, 2024 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 148,381 |
| Jul 23, 2024 | 1.31 | 1.36 | 1.27 | 1.31 | 1.31 | -0.76% | 324,047 |
| Jul 22, 2024 | 1.40 | 1.40 | 1.23 | 1.32 | 1.32 | 6.45% | 606,209 |
| Jul 19, 2024 | 1.31 | 1.35 | 1.23 | 1.24 | 1.24 | -2.75% | 871,109 |
| Jul 18, 2024 | 1.38 | 1.40 | 1.27 | 1.28 | 1.28 | -3.41% | 158,623 |
| Jul 17, 2024 | 1.40 | 1.51 | 1.30 | 1.32 | 1.32 | -14.84% | 687,614 |
| Jul 16, 2024 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 94,515 |
| Jul 15, 2024 | 1.59 | 1.61 | 1.53 | 1.53 | 1.53 | -4.38% | 36,087 |
| Jul 12, 2024 | 1.53 | 1.64 | 1.52 | 1.60 | 1.60 | 5.96% | 131,409 |
| Jul 11, 2024 | 1.44 | 1.53 | 1.40 | 1.51 | 1.51 | 2.03% | 39,849 |
| Jul 10, 2024 | 1.69 | 1.69 | 1.39 | 1.48 | 1.48 | -4.52% | 248,899 |
| Jul 9, 2024 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -2.52% | 11,297 |
| Jul 8, 2024 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -1.85% | 17,773 |
| Jul 5, 2024 | 1.64 | 1.69 | 1.60 | 1.62 | 1.62 | 1.25% | 11,557 |
| Jul 3, 2024 | 1.59 | 1.68 | 1.57 | 1.60 | 1.60 | - | 108,795 |
| Jul 2, 2024 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 117,764 |
| Jul 1, 2024 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | 0.63% | 21,956 |
| Jun 28, 2024 | 1.67 | 1.67 | 1.57 | 1.60 | 1.60 | -4.19% | 96,294 |
| Jun 27, 2024 | 1.63 | 1.79 | 1.58 | 1.67 | 1.67 | 6.37% | 193,480 |
| Jun 26, 2024 | 1.55 | 1.69 | 1.52 | 1.57 | 1.57 | 3.29% | 36,437 |
| Jun 25, 2024 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.66% | 5,428 |
| Jun 24, 2024 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 383,293 |
| Jun 21, 2024 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | 0.68% | 16,921 |
| Jun 20, 2024 | 1.43 | 1.51 | 1.43 | 1.48 | 1.48 | 2.78% | 14,656 |
| Jun 18, 2024 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -4.64% | 45,993 |
| Jun 17, 2024 | 1.55 | 1.56 | 1.42 | 1.51 | 1.51 | -2.58% | 475,534 |
| Jun 14, 2024 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 80,051 |
| Jun 13, 2024 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 31,192 |
| Jun 12, 2024 | 1.52 | 1.59 | 1.49 | 1.51 | 1.51 | - | 72,025 |
| Jun 11, 2024 | 1.53 | 1.57 | 1.42 | 1.51 | 1.51 | 0.67% | 82,653 |
| Jun 10, 2024 | 1.58 | 1.59 | 1.47 | 1.50 | 1.50 | -4.46% | 28,442 |
| Jun 7, 2024 | 1.53 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 23,462 |
| Jun 6, 2024 | 1.56 | 1.58 | 1.50 | 1.55 | 1.55 | -1.27% | 48,441 |
| Jun 5, 2024 | 1.52 | 1.60 | 1.51 | 1.57 | 1.57 | 1.95% | 37,070 |
| Jun 4, 2024 | 1.53 | 1.55 | 1.47 | 1.54 | 1.54 | 2.67% | 28,302 |