Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.960
-0.250 (-7.79%)
At close: Mar 28, 2025, 4:00 PM
2.880
-0.080 (-2.69%)
Pre-market: Mar 31, 2025, 7:58 AM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.17 | 3.17 | 2.70 | 2.96 | 2.96 | -7.79% | 8,930,678 |
| Mar 27, 2025 | 2.93 | 3.42 | 2.75 | 3.21 | 3.21 | 31.56% | 27,829,738 |
| Mar 26, 2025 | 2.48 | 2.51 | 2.39 | 2.44 | 2.44 | -1.21% | 10,603,105 |
| Mar 25, 2025 | 2.48 | 2.52 | 2.41 | 2.47 | 2.47 | - | 3,841,237 |
| Mar 24, 2025 | 2.48 | 2.53 | 2.44 | 2.47 | 2.47 | 1.23% | 2,648,267 |
| Mar 21, 2025 | 2.38 | 2.48 | 2.34 | 2.44 | 2.44 | 1.24% | 3,644,570 |
| Mar 20, 2025 | 2.40 | 2.52 | 2.38 | 2.41 | 2.41 | -1.23% | 2,790,034 |
| Mar 19, 2025 | 2.41 | 2.50 | 2.41 | 2.44 | 2.44 | 1.24% | 2,482,036 |
| Mar 18, 2025 | 2.46 | 2.51 | 2.39 | 2.41 | 2.41 | -3.60% | 3,105,914 |
| Mar 17, 2025 | 2.44 | 2.56 | 2.41 | 2.50 | 2.50 | 4.60% | 3,254,988 |
| Mar 14, 2025 | 2.44 | 2.53 | 2.39 | 2.39 | 2.39 | 0.84% | 2,682,672 |
| Mar 13, 2025 | 2.46 | 2.52 | 2.28 | 2.37 | 2.37 | -3.66% | 3,458,374 |
| Mar 12, 2025 | 2.64 | 2.67 | 2.46 | 2.46 | 2.46 | -4.65% | 3,260,789 |
| Mar 11, 2025 | 2.58 | 2.76 | 2.51 | 2.58 | 2.58 | -0.39% | 2,983,069 |
| Mar 10, 2025 | 2.55 | 2.70 | 2.51 | 2.59 | 2.59 | 0.39% | 3,196,623 |
| Mar 7, 2025 | 2.54 | 2.60 | 2.43 | 2.58 | 2.58 | 2.38% | 3,379,970 |
| Mar 6, 2025 | 2.50 | 2.64 | 2.45 | 2.52 | 2.52 | -0.79% | 2,102,953 |
| Mar 5, 2025 | 2.44 | 2.57 | 2.39 | 2.54 | 2.54 | 3.46% | 5,135,755 |
| Mar 4, 2025 | 2.43 | 2.54 | 2.32 | 2.46 | 2.46 | -0.81% | 5,328,626 |
| Mar 3, 2025 | 2.70 | 2.76 | 2.42 | 2.48 | 2.48 | -7.99% | 4,761,144 |
| Feb 28, 2025 | 2.70 | 2.79 | 2.65 | 2.69 | 2.69 | -0.74% | 3,630,931 |
| Feb 27, 2025 | 2.85 | 2.90 | 2.69 | 2.71 | 2.71 | -3.90% | 4,139,541 |
| Feb 26, 2025 | 2.98 | 3.00 | 2.82 | 2.82 | 2.82 | -4.08% | 2,905,399 |
| Feb 25, 2025 | 2.92 | 2.96 | 2.85 | 2.94 | 2.94 | 1.38% | 3,577,500 |
| Feb 24, 2025 | 2.90 | 2.96 | 2.80 | 2.90 | 2.90 | -0.34% | 2,433,400 |
| Feb 21, 2025 | 3.03 | 3.05 | 2.85 | 2.91 | 2.91 | -2.68% | 2,980,186 |
| Feb 20, 2025 | 3.11 | 3.13 | 2.94 | 2.99 | 2.99 | -3.55% | 2,423,997 |
| Feb 19, 2025 | 3.10 | 3.12 | 2.65 | 3.10 | 3.10 | -1.27% | 14,022,007 |
| Feb 18, 2025 | 2.97 | 3.14 | 2.97 | 3.14 | 3.14 | 6.44% | 3,108,993 |
| Feb 14, 2025 | 2.97 | 3.04 | 2.95 | 2.95 | 2.95 | 0.34% | 4,480,401 |
| Feb 13, 2025 | 3.06 | 3.10 | 2.90 | 2.94 | 2.94 | -3.92% | 2,641,107 |
| Feb 12, 2025 | 2.95 | 3.09 | 2.94 | 3.06 | 3.06 | 2.68% | 3,275,082 |
| Feb 11, 2025 | 3.00 | 3.09 | 2.96 | 2.98 | 2.98 | -1.32% | 3,697,380 |
| Feb 10, 2025 | 3.25 | 3.29 | 2.93 | 3.02 | 3.02 | -7.08% | 6,618,728 |
| Feb 7, 2025 | 3.29 | 3.34 | 3.20 | 3.25 | 3.25 | -1.22% | 2,283,461 |
| Feb 6, 2025 | 3.32 | 3.42 | 3.28 | 3.29 | 3.29 | -0.60% | 2,880,766 |
| Feb 5, 2025 | 3.41 | 3.42 | 3.30 | 3.31 | 3.31 | -2.07% | 3,517,021 |
| Feb 4, 2025 | 3.29 | 3.40 | 3.25 | 3.38 | 3.38 | 2.74% | 2,019,977 |
| Feb 3, 2025 | 3.25 | 3.38 | 3.20 | 3.29 | 3.29 | -3.80% | 3,524,367 |
| Jan 31, 2025 | 3.63 | 3.64 | 3.40 | 3.42 | 3.42 | -5.52% | 3,224,283 |
| Jan 30, 2025 | 3.66 | 3.72 | 3.53 | 3.62 | 3.62 | 0.56% | 4,403,331 |
| Jan 29, 2025 | 3.84 | 3.91 | 3.55 | 3.60 | 3.60 | -5.26% | 3,523,644 |
| Jan 28, 2025 | 3.75 | 3.84 | 3.65 | 3.80 | 3.80 | 1.33% | 2,844,329 |
| Jan 27, 2025 | 3.81 | 3.97 | 3.70 | 3.75 | 3.75 | -2.60% | 2,026,085 |
| Jan 24, 2025 | 3.89 | 3.93 | 3.74 | 3.85 | 3.85 | -0.26% | 3,317,792 |
| Jan 23, 2025 | 3.71 | 3.88 | 3.69 | 3.86 | 3.86 | 2.39% | 2,601,848 |
| Jan 22, 2025 | 3.90 | 4.03 | 3.75 | 3.77 | 3.77 | -2.58% | 3,867,792 |
| Jan 21, 2025 | 3.68 | 3.92 | 3.63 | 3.87 | 3.87 | 6.03% | 3,856,725 |
| Jan 17, 2025 | 3.76 | 3.76 | 3.54 | 3.65 | 3.65 | -1.35% | 4,087,089 |
| Jan 16, 2025 | 3.83 | 3.87 | 3.63 | 3.70 | 3.70 | -3.65% | 3,363,321 |