Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.120
-0.020 (-0.64%)
At close: Nov 7, 2025, 4:00 PM EST
3.110
-0.010 (-0.32%)
After-hours: Nov 7, 2025, 7:55 PM EST
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.12 | 3.15 | 3.03 | 3.12 | 3.12 | -0.64% | 1,701,142 |
| 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% | 1,846,625 |
| 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 |
| Oct 16, 2025 | 3.65 | 3.67 | 3.55 | 3.59 | 3.59 | -2.18% | 1,403,215 |
| Oct 15, 2025 | 3.58 | 3.67 | 3.47 | 3.67 | 3.67 | 3.38% | 4,367,086 |
| Oct 14, 2025 | 3.42 | 3.58 | 3.35 | 3.55 | 3.55 | 2.60% | 2,471,280 |
| Oct 13, 2025 | 3.60 | 3.62 | 3.43 | 3.46 | 3.46 | -1.42% | 2,026,952 |
| Oct 10, 2025 | 3.76 | 3.80 | 3.50 | 3.51 | 3.51 | -6.40% | 1,993,312 |
| Oct 9, 2025 | 3.76 | 3.88 | 3.75 | 3.75 | 3.75 | - | 1,506,699 |
| Oct 8, 2025 | 3.66 | 3.79 | 3.62 | 3.75 | 3.75 | 2.88% | 2,114,279 |
| Oct 7, 2025 | 3.76 | 3.81 | 3.64 | 3.65 | 3.65 | -3.06% | 1,698,412 |
| Oct 6, 2025 | 3.83 | 3.88 | 3.72 | 3.76 | 3.76 | -1.83% | 2,161,641 |
| Oct 3, 2025 | 3.88 | 3.96 | 3.78 | 3.83 | 3.83 | -1.03% | 1,956,284 |
| Oct 2, 2025 | 3.91 | 3.94 | 3.75 | 3.87 | 3.87 | -1.02% | 2,075,503 |
| Oct 1, 2025 | 3.86 | 3.93 | 3.80 | 3.91 | 3.91 | 1.03% | 2,312,917 |
| Sep 30, 2025 | 3.61 | 3.89 | 3.60 | 3.87 | 3.87 | 6.61% | 3,096,740 |
| Sep 29, 2025 | 3.54 | 3.64 | 3.48 | 3.63 | 3.63 | 3.71% | 2,471,863 |
| Sep 26, 2025 | 3.45 | 3.55 | 3.45 | 3.50 | 3.50 | 1.45% | 1,385,571 |
| Sep 25, 2025 | 3.34 | 3.48 | 3.29 | 3.45 | 3.45 | 2.37% | 2,292,296 |
| Sep 24, 2025 | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | -1.32% | 1,492,338 |
| Sep 23, 2025 | 3.52 | 3.58 | 3.40 | 3.42 | 3.42 | -2.71% | 4,935,676 |
| Sep 22, 2025 | 3.53 | 3.67 | 3.51 | 3.51 | 3.51 | -0.28% | 2,262,536 |
| Sep 19, 2025 | 3.55 | 3.55 | 3.46 | 3.52 | 3.52 | 0.28% | 2,736,961 |
| Sep 18, 2025 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | 1.15% | 1,945,974 |
| Sep 17, 2025 | 3.52 | 3.63 | 3.45 | 3.47 | 3.47 | -1.42% | 2,574,304 |
| Sep 16, 2025 | 3.47 | 3.59 | 3.40 | 3.52 | 3.52 | 1.44% | 2,078,377 |
| Sep 15, 2025 | 3.47 | 3.56 | 3.40 | 3.47 | 3.47 | 0.29% | 2,709,833 |
| Sep 12, 2025 | 3.69 | 3.70 | 3.45 | 3.46 | 3.46 | -5.98% | 2,349,715 |
| Sep 11, 2025 | 3.61 | 3.69 | 3.60 | 3.68 | 3.68 | 2.79% | 2,784,923 |
| Sep 10, 2025 | 3.65 | 3.75 | 3.57 | 3.58 | 3.58 | -1.92% | 3,522,937 |
| Sep 9, 2025 | 3.78 | 3.79 | 3.62 | 3.65 | 3.65 | -3.44% | 3,054,927 |
| Sep 8, 2025 | 3.70 | 3.79 | 3.59 | 3.78 | 3.78 | 3.00% | 2,931,117 |
| Sep 5, 2025 | 3.53 | 3.74 | 3.53 | 3.67 | 3.67 | 7.31% | 5,845,972 |
| Sep 4, 2025 | 3.35 | 3.45 | 3.33 | 3.42 | 3.42 | 3.32% | 3,270,468 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.27 | 3.31 | 3.31 | -8.56% | 5,210,898 |
| Sep 2, 2025 | 3.92 | 3.94 | 3.55 | 3.62 | 3.62 | -9.27% | 6,255,471 |
| Aug 29, 2025 | 3.98 | 4.19 | 3.70 | 3.99 | 3.99 | 23.53% | 23,305,336 |