Wag! Group Co. (PET)
NASDAQ: PET · Real-Time Price · USD
0.1624
+0.0082 (5.32%)
At close: Jun 3, 2025, 4:00 PM
0.1579
-0.0045 (-2.77%)
After-hours: Jun 3, 2025, 7:59 PM EDT
Wag! Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.32% | 1,577,123 |
| Jun 2, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 0.33% | 3,866,271 |
| May 30, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 8.24% | 6,104,784 |
| May 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 775,717 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.28% | 696,178 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.69% | 1,576,644 |
| May 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.45% | 792,768 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.44% | 2,211,555 |
| May 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.13% | 929,555 |
| May 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.88% | 535,419 |
| May 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.44% | 810,904 |
| May 16, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 1.97% | 2,827,544 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.56% | 6,519,477 |
| May 14, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -8.05% | 7,552,319 |
| May 13, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.80% | 1,157,086 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.45% | 1,750,607 |
| May 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.68% | 961,012 |
| 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 |