Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.870
-0.060 (-2.05%)
At close: Dec 29, 2025, 4:00 PM EST
2.860
-0.010 (-0.35%)
After-hours: Dec 29, 2025, 7:36 PM EST
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 2.79 | 2.85 | 2.69 | 2.79 | 2.79 | 1.82% | 4,435,600 |
| Nov 21, 2025 | 2.62 | 2.77 | 2.62 | 2.74 | 2.74 | 4.18% | 2,415,702 |
| Nov 20, 2025 | 2.78 | 2.83 | 2.62 | 2.63 | 2.63 | -5.05% | 3,100,468 |
| Nov 19, 2025 | 2.87 | 2.90 | 2.76 | 2.77 | 2.77 | -3.48% | 2,528,884 |
| Nov 18, 2025 | 2.78 | 2.93 | 2.76 | 2.87 | 2.87 | 2.14% | 2,926,022 |
| Nov 17, 2025 | 2.92 | 2.95 | 2.80 | 2.81 | 2.81 | -5.07% | 3,066,964 |
| Nov 14, 2025 | 3.01 | 3.06 | 2.96 | 2.96 | 2.96 | -2.95% | 1,750,786 |
| Nov 13, 2025 | 3.03 | 3.12 | 3.02 | 3.05 | 3.05 | 0.33% | 2,129,956 |
| Nov 12, 2025 | 3.13 | 3.22 | 3.04 | 3.04 | 3.04 | -1.94% | 2,238,268 |
| Nov 11, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 1,144,785 |
| Nov 10, 2025 | 3.21 | 3.22 | 3.09 | 3.14 | 3.14 | 0.64% | 1,191,739 |
| Nov 7, 2025 | 3.12 | 3.15 | 3.03 | 3.12 | 3.12 | -0.64% | 1,735,409 |
| Nov 6, 2025 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | -1.88% | 1,820,909 |
| Nov 5, 2025 | 3.11 | 3.28 | 3.09 | 3.20 | 3.20 | 2.89% | 1,846,714 |
| Nov 4, 2025 | 3.16 | 3.19 | 3.06 | 3.11 | 3.11 | -2.20% | 2,274,122 |
| Nov 3, 2025 | 3.15 | 3.23 | 3.14 | 3.18 | 3.18 | - | 2,137,036 |
| Oct 31, 2025 | 3.36 | 3.38 | 3.10 | 3.18 | 3.18 | -6.47% | 3,983,083 |
| Oct 30, 2025 | 3.46 | 3.47 | 3.37 | 3.40 | 3.40 | -2.86% | 2,380,812 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | -3.31% | 2,822,595 |
| Oct 28, 2025 | 3.79 | 3.84 | 3.61 | 3.62 | 3.62 | -5.24% | 2,436,376 |
| Oct 27, 2025 | 3.69 | 3.87 | 3.66 | 3.82 | 3.82 | 4.37% | 2,219,384 |
| Oct 24, 2025 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | -1.08% | 1,861,725 |
| Oct 23, 2025 | 3.69 | 3.77 | 3.65 | 3.70 | 3.70 | 0.27% | 1,281,717 |
| Oct 22, 2025 | 3.74 | 3.82 | 3.65 | 3.69 | 3.69 | -1.60% | 1,949,387 |
| Oct 21, 2025 | 3.68 | 3.78 | 3.63 | 3.75 | 3.75 | 1.90% | 1,110,663 |
| Oct 20, 2025 | 3.59 | 3.70 | 3.55 | 3.68 | 3.68 | 4.25% | 2,156,321 |
| Oct 17, 2025 | 3.54 | 3.68 | 3.52 | 3.53 | 3.53 | -1.67% | 2,243,322 |