Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.970
-0.090 (-2.22%)
At close: Nov 20, 2024, 4:00 PM
4.000
+0.029 (0.74%)
After-hours: Nov 20, 2024, 7:57 PM EST

WOOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.074.103.863.973.97-2.22%2,141,683
Nov 19, 20243.874.093.814.064.063.05%2,194,398
Nov 18, 20244.014.053.883.943.94-1.75%2,415,901
Nov 15, 20244.194.214.004.014.01-4.30%2,435,938
Nov 14, 20244.224.324.164.194.19-0.48%2,475,473
Nov 13, 20244.424.524.124.214.21-3.66%3,974,855
Nov 12, 20244.454.504.324.374.37-3.32%2,081,015
Nov 11, 20244.354.614.354.524.525.12%2,725,082
Nov 8, 20244.634.704.284.304.30-7.33%3,816,674
Nov 7, 20244.554.674.404.644.643.34%2,678,184
Nov 6, 20244.504.654.134.494.491.58%3,764,973
Nov 5, 20244.274.424.194.424.422.79%3,008,544
Nov 4, 20244.494.524.154.304.30-4.23%3,295,676
Nov 1, 20244.324.554.294.494.495.15%2,240,573
Oct 31, 20244.494.504.274.274.27-4.90%2,702,997
Oct 30, 20244.554.664.454.494.49-1.75%1,829,561
Oct 29, 20244.504.724.474.574.57-2,285,309
Oct 28, 20244.504.734.474.574.572.47%2,671,337
Oct 25, 20244.494.534.404.464.461.36%2,164,336
Oct 24, 20244.644.724.394.404.40-4.35%2,930,082
Oct 23, 20244.624.714.484.604.60-1.92%1,931,005
Oct 22, 20244.644.734.564.694.691.30%1,919,561
Oct 21, 20244.874.884.544.634.63-6.09%2,420,796
Oct 18, 20244.635.084.634.934.937.64%3,907,655
Oct 17, 20244.694.724.534.584.58-2.55%2,306,519
Oct 16, 20244.674.814.604.704.701.73%2,247,573
Oct 15, 20244.714.774.494.624.62-1.91%2,819,359
Oct 14, 20245.105.114.704.714.71-8.37%3,808,490
Oct 11, 20245.055.235.045.145.141.18%1,677,964
Oct 10, 20245.315.385.065.085.08-5.40%2,998,016
Oct 9, 20245.805.945.315.375.37-6.93%4,212,127
Oct 8, 20245.195.885.145.775.7711.61%4,429,110
Oct 7, 20245.375.435.025.175.17-3.90%2,830,870
Oct 4, 20245.715.895.355.385.38-2.89%5,259,939
Oct 3, 20244.975.574.945.545.5410.36%8,297,071
Oct 2, 20244.545.094.455.025.0212.30%4,926,886
Oct 1, 20244.514.604.344.474.47-1.76%2,476,520
Sep 30, 20244.664.834.504.554.55-2.78%2,148,732
Sep 27, 20244.754.884.604.684.681.52%2,049,907
Sep 26, 20244.394.804.394.614.616.22%3,717,951
Sep 25, 20244.384.404.224.344.34-1.14%1,966,170
Sep 24, 20244.444.594.374.394.39-0.68%3,593,110
Sep 23, 20244.604.604.384.424.42-3.49%2,372,990
Sep 20, 20244.854.904.534.584.58-7.10%4,284,968
Sep 19, 20244.854.944.714.934.936.02%3,151,701
Sep 18, 20244.935.094.654.654.65-5.49%3,760,933
Sep 17, 20244.735.004.654.924.925.81%4,693,335
Sep 16, 20244.624.774.264.654.651.53%6,976,998
Sep 13, 20244.634.944.364.584.580.88%9,317,955
Sep 12, 20244.134.994.134.544.5411.27%19,944,282
Sep 11, 20242.984.232.974.084.0832.90%26,468,210
Sep 10, 20242.853.092.743.073.077.72%7,741,349
Sep 9, 20242.863.032.832.852.85-2.73%3,021,330
Sep 6, 20243.103.202.922.932.93-6.09%2,920,979
Sep 5, 20242.963.152.923.123.126.85%3,703,369
Sep 4, 20243.023.132.872.922.92-4.58%2,069,975
Sep 3, 20243.073.223.033.063.06-4.08%3,784,573
Aug 30, 20243.253.252.993.193.19-0.31%2,891,705
Aug 29, 20243.133.253.063.203.203.23%2,349,683
Aug 28, 20242.893.192.883.103.106.16%3,178,349
Aug 27, 20243.023.072.922.922.92-4.26%2,447,040
Aug 26, 20243.033.112.953.053.052.01%1,764,444
Aug 23, 20242.922.992.802.992.998.73%2,083,724
Aug 22, 20242.852.862.672.752.75-2.83%1,640,916
Aug 21, 20242.762.842.692.832.834.04%1,880,584
Aug 20, 20242.902.922.672.722.72-6.21%2,051,541
Aug 19, 20242.713.042.642.902.907.01%4,102,269
Aug 16, 20242.592.822.562.712.714.23%4,657,217
Aug 15, 20242.362.652.342.602.6012.55%5,110,322
Aug 14, 20242.422.442.242.312.31-3.35%2,321,831
Aug 13, 20242.302.472.302.392.394.37%4,138,339
Aug 12, 20242.312.372.232.292.29-1.72%2,955,005
Aug 9, 20242.432.452.312.332.33-4.12%2,599,276
Aug 8, 20242.502.532.352.432.43-2.80%3,514,883
Aug 7, 20242.752.752.482.502.50-3.85%3,020,738
Aug 6, 20242.722.752.592.602.60-3.70%2,886,276
Aug 5, 20242.642.782.592.702.70-6.90%4,263,434
Aug 2, 20243.013.052.892.902.90-8.52%3,151,663
Aug 1, 20243.473.513.143.173.17-8.38%3,881,451
Jul 31, 20243.323.673.253.463.465.49%2,860,299
Jul 30, 20243.363.463.263.283.28-2.09%2,801,969
Jul 29, 20243.593.593.313.353.35-5.37%2,925,502
Jul 26, 20243.483.703.473.543.542.91%3,792,727
Jul 25, 20243.293.453.233.443.444.56%3,645,432
Jul 24, 20243.263.383.203.293.29-0.60%2,903,634
Jul 23, 20243.353.383.233.313.31-2.36%2,666,266
Jul 22, 20243.543.613.323.393.39-3.14%4,124,081
Jul 19, 20243.683.693.503.503.50-4.11%3,330,281
Jul 18, 20243.953.993.633.653.65-2.14%8,067,930
Jul 17, 20243.473.783.473.733.734.48%5,333,554
Jul 16, 20243.233.603.223.573.5711.56%4,584,276
Jul 15, 20243.403.413.183.203.20-6.71%4,688,234
Jul 12, 20243.653.693.433.433.43-5.51%6,096,359
Jul 11, 20243.433.703.333.633.639.34%6,646,089
Jul 10, 20243.313.423.273.323.320.91%2,715,254
Jul 9, 20243.313.353.223.293.29-0.60%3,110,352
Jul 8, 20243.483.563.273.313.31-4.89%4,872,139
Jul 5, 20243.143.493.093.483.489.78%4,178,196
Jul 3, 20243.093.213.053.173.172.09%2,181,920
Jul 2, 20243.373.403.103.113.11-7.86%6,703,132