Skip to main content
Wag! Group Co. (PET)
NASDAQ: PET · Real-Time Price · USD
0.220
+0.018 (8.70%)
At close: Dec 20, 2024, 4:00 PM
0.217
-0.003 (-1.55%)
After-hours: Dec 20, 2024, 6:21 PM EST

Wag! Group Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.210.220.200.220.228.70%742,267
Dec 19, 20240.200.210.200.200.20-4.53%798,200
Dec 18, 20240.210.220.200.210.215.74%514,300
Dec 17, 20240.210.220.200.200.20-6.53%776,600
Dec 16, 20240.220.220.210.210.21-3.90%719,900
Dec 13, 20240.240.240.220.220.22-3.00%794,239
Dec 12, 20240.220.230.220.230.238.13%329,200
Dec 11, 20240.230.230.200.210.21-5.84%853,949
Dec 10, 20240.240.240.220.230.23-6.15%723,900
Dec 9, 20240.230.250.220.240.246.69%1,074,700
Dec 6, 20240.230.230.220.230.231.07%894,926
Dec 5, 20240.220.260.210.220.220.22%8,533,803
Dec 4, 20240.210.230.210.220.22-0.98%2,130,042
Dec 3, 20240.200.230.190.230.2310.35%1,785,727
Dec 2, 20240.220.220.200.200.20-5.03%1,059,109
Nov 29, 20240.210.230.200.210.213.47%537,543
Nov 27, 20240.200.220.180.210.214.22%2,172,029
Nov 26, 20240.210.210.190.200.20-2.40%1,763,600
Nov 25, 20240.200.210.180.200.20-1.83%3,288,000
Nov 22, 20240.190.230.190.210.215.27%6,851,337
Nov 21, 20240.260.270.180.200.20-6.04%57,742,936
Nov 20, 20240.180.220.170.210.2123.23%39,444,640
Nov 19, 20240.170.180.160.170.17-6.78%1,116,808
Nov 18, 20240.150.180.150.180.184.57%1,255,800
Nov 15, 20240.180.180.140.170.17-3.85%2,434,200
Nov 14, 20240.200.200.160.180.18-13.38%2,673,600
Nov 13, 20240.350.380.170.210.21-67.98%14,663,100
Nov 12, 20240.720.720.650.660.660.60%550,014
Nov 11, 20240.690.710.640.650.651.88%164,135
Nov 8, 20240.650.720.620.640.640.69%190,426
Nov 7, 20240.600.660.600.640.645.28%262,200
Nov 6, 20240.620.670.560.600.60-4.63%208,020
Nov 5, 20240.660.690.620.630.63-1.09%68,032
Nov 4, 20240.750.750.640.640.64-9.30%146,135
Nov 1, 20240.750.750.700.710.71-2.00%98,505
Oct 31, 20240.740.740.710.720.72-2.36%24,238
Oct 30, 20240.770.790.730.740.74-4.20%158,168
Oct 29, 20240.800.800.750.770.77-3.79%94,500
Oct 28, 20240.810.830.790.800.80-1.48%112,734
Oct 25, 20240.830.830.790.810.811.06%49,533
Oct 24, 20240.830.840.770.800.80-3.19%93,300
Oct 23, 20240.820.840.820.830.831.47%76,605
Oct 22, 20240.820.840.810.820.82-0.24%22,900
Oct 21, 20240.800.850.800.820.82-0.12%86,718
Oct 18, 20240.870.870.820.820.82-3.41%52,600
Oct 17, 20240.830.850.820.850.852.04%115,800
Oct 16, 20240.830.860.820.830.832.59%246,956
Oct 15, 20240.800.860.780.810.815.91%176,818
Oct 14, 20240.840.860.770.770.77-8.19%285,200
Oct 11, 20240.840.850.800.840.84-94,438
Oct 10, 20240.880.890.840.840.84-4.23%87,338
Oct 9, 20240.870.890.870.870.87-0.34%32,640
Oct 8, 20240.910.910.870.880.88-2.78%11,434
Oct 7, 20240.920.920.870.900.90-0.83%17,900
Oct 4, 20240.860.930.860.910.914.55%58,400
Oct 3, 20240.880.900.870.870.87-1.25%120,800
Oct 2, 20240.840.880.800.880.884.64%97,500
Oct 1, 20240.870.880.830.840.84-2.33%77,100
Sep 30, 20240.870.900.860.860.86-0.01%38,206
Sep 27, 20240.910.910.850.860.86-2.57%44,500
Sep 26, 20240.890.940.870.880.880.32%41,524
Sep 25, 20240.940.940.880.880.88-2.21%86,505
Sep 24, 20240.941.010.880.900.90-3.24%247,600
Sep 23, 20240.940.980.900.930.93-1.48%126,200
Sep 20, 20240.881.010.870.940.949.90%454,092
Sep 19, 20240.750.860.750.860.8616.38%170,800
Sep 18, 20240.740.750.720.740.742.09%29,644
Sep 17, 20240.720.740.700.720.72-0.86%53,799
Sep 16, 20240.680.750.680.730.73-1.18%101,500
Sep 13, 20240.770.770.710.740.74-0.30%62,399
Sep 12, 20240.740.780.710.740.74-1.31%175,718
Sep 11, 20240.700.750.670.750.755.00%451,037
Sep 10, 20240.770.820.690.710.71-9.67%160,946
Sep 9, 20240.790.840.770.790.79-8.05%140,008
Sep 6, 20240.860.870.830.860.862.32%79,400
Sep 5, 20240.860.870.840.840.840.30%70,900
Sep 4, 20240.840.860.840.840.840.14%85,700
Sep 3, 20240.810.860.800.840.841.12%71,900
Aug 30, 20240.870.870.780.830.83-2.65%33,750
Aug 29, 20240.840.870.800.850.852.53%124,148
Aug 28, 20240.830.880.820.830.83-3.21%30,045
Aug 27, 20240.840.900.840.860.86-2.09%70,832
Aug 26, 20240.790.890.790.870.8710.02%242,436
Aug 23, 20240.770.830.770.800.803.53%107,418
Aug 22, 20240.770.770.750.770.777.49%96,086
Aug 21, 20240.750.810.660.710.71-7.33%625,269
Aug 20, 20240.830.870.750.770.77-8.21%164,300
Aug 19, 20240.880.900.790.840.84-8.45%352,344
Aug 16, 20240.890.940.880.920.92-1.34%119,345
Aug 15, 20240.961.000.910.930.93-1.64%76,023
Aug 14, 20240.981.020.940.950.95-2.53%52,121
Aug 13, 20240.941.020.940.970.974.30%151,220
Aug 12, 20240.950.980.880.930.93-2.11%94,000
Aug 9, 20241.011.020.910.950.95-7.77%401,440
Aug 8, 20241.041.080.961.031.03-197,300
Aug 7, 20241.031.101.021.031.03-1.90%173,100
Aug 6, 20241.081.161.021.051.05-1.87%144,446
Aug 5, 20241.131.141.051.071.07-7.76%166,363
Aug 2, 20241.161.171.081.161.16-1.69%196,565
Aug 1, 20241.201.211.131.181.18-0.84%82,200