Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.620
+0.140 (5.65%)
At close: Feb 6, 2026, 4:00 PM EST
2.600
-0.020 (-0.76%)
After-hours: Feb 6, 2026, 6:23 PM EST
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.50 | 2.66 | 2.50 | 2.62 | 2.62 | 5.65% | 1,726,894 |
| Feb 5, 2026 | 2.57 | 2.61 | 2.48 | 2.48 | 2.48 | -4.98% | 1,734,427 |
| Feb 4, 2026 | 2.61 | 2.70 | 2.56 | 2.61 | 2.61 | 0.38% | 1,841,068 |
| Feb 3, 2026 | 2.70 | 2.73 | 2.55 | 2.60 | 2.60 | -4.41% | 1,775,891 |
| Feb 2, 2026 | 2.69 | 2.76 | 2.68 | 2.72 | 2.72 | 1.12% | 1,178,154 |
| Jan 30, 2026 | 2.78 | 2.79 | 2.65 | 2.69 | 2.69 | -3.58% | 2,040,202 |
| Jan 29, 2026 | 2.81 | 2.85 | 2.76 | 2.79 | 2.79 | -0.71% | 1,398,034 |
| Jan 28, 2026 | 2.83 | 2.86 | 2.78 | 2.81 | 2.81 | -0.71% | 1,248,350 |
| Jan 27, 2026 | 2.90 | 2.93 | 2.82 | 2.83 | 2.83 | -2.75% | 1,505,731 |
| Jan 26, 2026 | 2.96 | 2.98 | 2.90 | 2.91 | 2.91 | -1.36% | 1,064,743 |
| Jan 23, 2026 | 2.90 | 3.00 | 2.89 | 2.95 | 2.95 | 1.37% | 2,182,799 |
| Jan 22, 2026 | 2.94 | 3.02 | 2.90 | 2.91 | 2.91 | -1.02% | 2,290,191 |
| Jan 21, 2026 | 2.92 | 2.98 | 2.88 | 2.94 | 2.94 | 1.73% | 1,996,192 |
| Jan 20, 2026 | 2.90 | 2.97 | 2.83 | 2.89 | 2.89 | -2.69% | 1,967,041 |
| Jan 16, 2026 | 2.95 | 2.98 | 2.89 | 2.97 | 2.97 | 1.02% | 1,684,390 |
| Jan 15, 2026 | 2.93 | 3.00 | 2.90 | 2.94 | 2.94 | 0.34% | 1,611,444 |
| Jan 14, 2026 | 3.06 | 3.10 | 2.92 | 2.93 | 2.93 | -4.87% | 2,415,161 |
| Jan 13, 2026 | 3.19 | 3.25 | 3.07 | 3.08 | 3.08 | -2.84% | 2,036,505 |
| Jan 12, 2026 | 2.98 | 3.19 | 2.92 | 3.17 | 3.17 | 7.09% | 3,676,328 |
| Jan 9, 2026 | 3.00 | 3.04 | 2.91 | 2.96 | 2.96 | 0.34% | 1,518,693 |
| Jan 8, 2026 | 2.99 | 3.04 | 2.95 | 2.95 | 2.95 | -1.67% | 1,282,643 |
| Jan 7, 2026 | 3.04 | 3.10 | 2.99 | 3.00 | 3.00 | -3.23% | 1,815,065 |
| Jan 6, 2026 | 2.96 | 3.19 | 2.89 | 3.10 | 3.10 | 4.38% | 3,354,832 |
| Jan 5, 2026 | 2.84 | 3.01 | 2.81 | 2.97 | 2.97 | 4.21% | 3,519,969 |
| Jan 2, 2026 | 2.81 | 2.87 | 2.81 | 2.85 | 2.85 | 1.42% | 1,174,732 |
| Dec 31, 2025 | 2.84 | 2.88 | 2.78 | 2.81 | 2.81 | -1.06% | 2,195,170 |
| Dec 30, 2025 | 2.87 | 2.90 | 2.84 | 2.84 | 2.84 | -1.05% | 1,521,255 |
| Dec 29, 2025 | 2.91 | 2.92 | 2.85 | 2.87 | 2.87 | -2.05% | 1,068,122 |
| Dec 26, 2025 | 2.93 | 2.95 | 2.87 | 2.93 | 2.93 | - | 1,415,677 |
| Dec 24, 2025 | 2.89 | 2.95 | 2.87 | 2.93 | 2.93 | 1.38% | 981,908 |
| Dec 23, 2025 | 2.90 | 2.90 | 2.80 | 2.89 | 2.89 | -0.69% | 1,608,221 |
| Dec 22, 2025 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | -0.34% | 1,635,834 |
| Dec 19, 2025 | 3.05 | 3.05 | 2.89 | 2.92 | 2.92 | -4.26% | 3,770,897 |
| Dec 18, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | 0.66% | 1,229,008 |
| Dec 17, 2025 | 3.05 | 3.11 | 3.01 | 3.03 | 3.03 | -0.66% | 1,277,697 |
| Dec 16, 2025 | 3.11 | 3.14 | 3.05 | 3.05 | 3.05 | -1.61% | 1,345,110 |
| Dec 15, 2025 | 3.11 | 3.16 | 3.06 | 3.10 | 3.10 | 0.98% | 1,713,091 |
| Dec 12, 2025 | 3.07 | 3.14 | 3.06 | 3.07 | 3.07 | - | 2,282,377 |
| Dec 11, 2025 | 3.13 | 3.21 | 3.05 | 3.07 | 3.07 | -2.23% | 2,592,234 |
| Dec 10, 2025 | 3.11 | 3.18 | 3.08 | 3.14 | 3.14 | 1.29% | 2,453,989 |
| Dec 9, 2025 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | 1.64% | 2,161,440 |
| Dec 8, 2025 | 3.03 | 3.09 | 2.97 | 3.05 | 3.05 | 1.33% | 2,088,614 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -1.63% | 1,218,012 |
| Dec 4, 2025 | 3.12 | 3.14 | 3.01 | 3.06 | 3.06 | -2.24% | 2,207,214 |
| Dec 3, 2025 | 3.15 | 3.18 | 3.08 | 3.13 | 3.13 | - | 2,211,060 |
| Dec 2, 2025 | 3.03 | 3.24 | 2.98 | 3.13 | 3.13 | 2.96% | 3,911,421 |
| Dec 1, 2025 | 3.12 | 3.20 | 3.03 | 3.04 | 3.04 | -5.00% | 3,365,694 |
| Nov 28, 2025 | 3.35 | 3.39 | 3.17 | 3.20 | 3.20 | -5.88% | 2,659,716 |
| Nov 26, 2025 | 3.56 | 3.59 | 3.27 | 3.40 | 3.40 | 14.48% | 15,801,286 |
| Nov 25, 2025 | 2.83 | 2.99 | 2.78 | 2.97 | 2.97 | 6.45% | 9,698,206 |