Wag! Group Co. (PET)
NASDAQ: PET · Real-Time Price · USD
0.1509
+0.0025 (1.68%)
At close: May 9, 2025, 4:00 PM
0.1450
-0.0059 (-3.91%)
After-hours: May 9, 2025, 7:47 PM EDT
Wag! Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.68% | 952,265 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.82% | 1,012,387 |
| May 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.48% | 793,256 |
| May 6, 2025 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -2.71% | 2,168,596 |
| May 5, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -0.61% | 3,998,889 |
| May 2, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 11.60% | 3,009,033 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.10% | 1,440,312 |
| Apr 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -0.34% | 1,979,287 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -11.66% | 3,040,406 |
| Apr 28, 2025 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 26.69% | 6,652,438 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -14.75% | 6,225,177 |
| Apr 24, 2025 | 0.16 | 0.19 | 0.12 | 0.15 | 0.15 | 38.26% | 151,411,319 |
| Apr 23, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 17.59% | 40,538,701 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 0.64% | 278,164 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -18.53% | 1,044,916 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -3.70% | 521,406 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.41% | 169,065 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -2.15% | 280,908 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.64% | 124,719 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.39% | 183,892 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.07% | 773,499 |
| Apr 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 334,989 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -12.92% | 610,215 |
| Apr 7, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 23.81% | 713,400 |
| Apr 4, 2025 | 0.13 | 0.14 | 0.10 | 0.11 | 0.11 | -13.11% | 1,132,270 |
| Apr 3, 2025 | 0.13 | 0.16 | 0.11 | 0.13 | 0.13 | 6.75% | 1,015,609 |
| Apr 2, 2025 | 0.16 | 0.17 | 0.11 | 0.12 | 0.12 | -23.76% | 1,887,900 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.81% | 205,185 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -10.78% | 462,065 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.24% | 122,089 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.68% | 91,859 |
| 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 |