Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.130
+0.130 (4.33%)
At close: Aug 7, 2025, 4:00 PM
3.120
-0.010 (-0.32%)
After-hours: Aug 7, 2025, 7:15 PM EDT

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253.003.142.963.133.134.33%3,230,343
Aug 6, 20252.983.022.943.003.000.33%2,200,814
Aug 5, 20252.943.042.922.992.991.70%1,977,877
Aug 4, 20252.983.022.922.942.940.68%2,551,523
Aug 1, 20252.992.992.902.922.92-2.99%2,930,533
Jul 31, 20253.013.072.983.013.01-1.63%2,916,673
Jul 30, 20253.203.233.013.063.06-4.97%2,844,529
Jul 29, 20253.413.423.213.223.22-5.57%2,558,348
Jul 28, 20253.393.413.273.413.411.49%3,110,815
Jul 25, 20253.803.813.353.363.36-11.58%5,795,144
Jul 24, 20254.344.343.783.803.80-12.84%5,776,907
Jul 23, 20254.144.514.044.364.364.31%9,203,304
Jul 22, 20253.254.213.244.184.1829.01%15,334,636
Jul 21, 20253.333.393.213.243.24-1.82%3,740,661
Jul 18, 20252.993.312.993.303.3011.11%5,015,549
Jul 17, 20252.803.012.772.972.976.83%3,575,797
Jul 16, 20252.852.852.682.782.78-1.77%3,477,316
Jul 15, 20253.003.012.812.832.83-5.03%4,287,799
Jul 14, 20252.953.002.912.982.980.34%2,003,408
Jul 11, 20253.043.042.952.972.97-3.26%1,665,782
Jul 10, 20253.043.163.043.073.07-2,305,858
Jul 9, 20253.063.082.973.073.07-2,388,515
Jul 8, 20253.143.163.053.073.07-1.29%2,206,677
Jul 7, 20253.033.113.003.113.110.97%3,255,556
Jul 3, 20252.963.102.943.083.084.41%2,900,758
Jul 2, 20252.862.972.862.952.952.79%3,080,897
Jul 1, 20252.812.962.792.872.871.41%4,330,063
Jun 30, 20252.842.902.752.832.83-4,627,777
Jun 27, 20252.802.842.772.832.831.43%3,984,684
Jun 26, 20252.772.842.752.792.791.09%3,129,781
Jun 25, 20252.722.792.672.762.761.47%3,775,774
Jun 24, 20252.752.862.682.722.72-5,434,404
Jun 23, 20252.632.722.552.722.723.42%3,994,185
Jun 20, 20252.472.712.432.632.638.23%7,144,723
Jun 18, 20252.402.462.392.432.431.25%4,245,944
Jun 17, 20252.512.522.382.402.40-5.88%4,754,701
Jun 16, 20252.502.572.432.552.553.24%5,299,109
Jun 13, 20252.572.572.442.472.47-5.00%5,482,820
Jun 12, 20252.612.672.592.602.60-1.14%3,668,915
Jun 11, 20252.752.772.612.632.63-2.95%3,891,669
Jun 10, 20252.642.732.582.712.712.65%5,455,420
Jun 9, 20252.812.832.632.642.64-4.86%10,725,081
Jun 6, 20253.233.242.692.782.78-23.34%24,448,169
Jun 5, 20253.663.703.443.623.621.69%10,156,851
Jun 4, 20253.713.753.473.563.56-4.04%5,697,948
Jun 3, 20253.673.763.603.713.710.54%3,365,472
Jun 2, 20253.683.753.523.693.690.54%3,130,835
May 30, 20253.563.703.503.673.672.51%4,590,527
May 29, 20253.573.673.543.583.582.58%2,949,843
May 28, 20253.563.593.433.493.49-2.51%3,130,199