Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
4.300
-0.190 (-4.23%)
At close: Nov 4, 2024, 4:00 PM
4.310
+0.010 (0.23%)
Pre-market: Nov 5, 2024, 9:19 AM EST
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.49 | 4.52 | 4.15 | 4.30 | 4.30 | -4.23% | 3,295,676 |
| Nov 1, 2024 | 4.32 | 4.55 | 4.29 | 4.49 | 4.49 | 5.15% | 2,240,573 |
| Oct 31, 2024 | 4.49 | 4.50 | 4.27 | 4.27 | 4.27 | -4.90% | 2,702,997 |
| Oct 30, 2024 | 4.55 | 4.66 | 4.45 | 4.49 | 4.49 | -1.75% | 1,829,561 |
| Oct 29, 2024 | 4.50 | 4.72 | 4.47 | 4.57 | 4.57 | - | 2,285,309 |
| Oct 28, 2024 | 4.50 | 4.73 | 4.47 | 4.57 | 4.57 | 2.47% | 2,671,337 |
| Oct 25, 2024 | 4.49 | 4.53 | 4.40 | 4.46 | 4.46 | 1.36% | 2,164,336 |
| Oct 24, 2024 | 4.64 | 4.72 | 4.39 | 4.40 | 4.40 | -4.35% | 2,930,082 |
| Oct 23, 2024 | 4.62 | 4.71 | 4.48 | 4.60 | 4.60 | -1.92% | 1,931,005 |
| Oct 22, 2024 | 4.64 | 4.73 | 4.56 | 4.69 | 4.69 | 1.30% | 1,919,561 |
| Oct 21, 2024 | 4.87 | 4.88 | 4.54 | 4.63 | 4.63 | -6.09% | 2,420,796 |
| Oct 18, 2024 | 4.63 | 5.08 | 4.63 | 4.93 | 4.93 | 7.64% | 3,907,655 |
| Oct 17, 2024 | 4.69 | 4.72 | 4.53 | 4.58 | 4.58 | -2.55% | 2,306,519 |
| Oct 16, 2024 | 4.67 | 4.81 | 4.60 | 4.70 | 4.70 | 1.73% | 2,247,573 |
| Oct 15, 2024 | 4.71 | 4.77 | 4.49 | 4.62 | 4.62 | -1.91% | 2,819,359 |
| Oct 14, 2024 | 5.10 | 5.11 | 4.70 | 4.71 | 4.71 | -8.37% | 3,808,490 |
| Oct 11, 2024 | 5.05 | 5.23 | 5.04 | 5.14 | 5.14 | 1.18% | 1,677,964 |
| Oct 10, 2024 | 5.31 | 5.38 | 5.06 | 5.08 | 5.08 | -5.40% | 2,998,016 |
| Oct 9, 2024 | 5.80 | 5.94 | 5.31 | 5.37 | 5.37 | -6.93% | 4,212,127 |
| Oct 8, 2024 | 5.19 | 5.88 | 5.14 | 5.77 | 5.77 | 11.61% | 4,429,110 |
| Oct 7, 2024 | 5.37 | 5.43 | 5.02 | 5.17 | 5.17 | -3.90% | 2,830,870 |
| Oct 4, 2024 | 5.71 | 5.89 | 5.35 | 5.38 | 5.38 | -2.89% | 5,259,939 |
| Oct 3, 2024 | 4.97 | 5.57 | 4.94 | 5.54 | 5.54 | 10.36% | 8,297,071 |
| Oct 2, 2024 | 4.54 | 5.09 | 4.45 | 5.02 | 5.02 | 12.30% | 4,926,886 |
| Oct 1, 2024 | 4.51 | 4.60 | 4.34 | 4.47 | 4.47 | -1.76% | 2,476,520 |
| Sep 30, 2024 | 4.66 | 4.83 | 4.50 | 4.55 | 4.55 | -2.78% | 2,148,732 |
| Sep 27, 2024 | 4.75 | 4.88 | 4.60 | 4.68 | 4.68 | 1.52% | 2,049,907 |
| Sep 26, 2024 | 4.39 | 4.80 | 4.39 | 4.61 | 4.61 | 6.22% | 3,717,951 |
| Sep 25, 2024 | 4.38 | 4.40 | 4.22 | 4.34 | 4.34 | -1.14% | 1,966,170 |
| Sep 24, 2024 | 4.44 | 4.59 | 4.37 | 4.39 | 4.39 | -0.68% | 3,593,110 |
| Sep 23, 2024 | 4.60 | 4.60 | 4.38 | 4.42 | 4.42 | -3.49% | 2,372,990 |
| Sep 20, 2024 | 4.85 | 4.90 | 4.53 | 4.58 | 4.58 | -7.10% | 4,284,968 |
| Sep 19, 2024 | 4.85 | 4.94 | 4.71 | 4.93 | 4.93 | 6.02% | 3,151,701 |
| Sep 18, 2024 | 4.93 | 5.09 | 4.65 | 4.65 | 4.65 | -5.49% | 3,760,933 |
| Sep 17, 2024 | 4.73 | 5.00 | 4.65 | 4.92 | 4.92 | 5.81% | 4,693,335 |
| Sep 16, 2024 | 4.62 | 4.77 | 4.26 | 4.65 | 4.65 | 1.53% | 6,976,998 |
| Sep 13, 2024 | 4.63 | 4.94 | 4.36 | 4.58 | 4.58 | 0.88% | 9,317,955 |
| Sep 12, 2024 | 4.13 | 4.99 | 4.13 | 4.54 | 4.54 | 11.27% | 19,944,282 |
| Sep 11, 2024 | 2.98 | 4.23 | 2.97 | 4.08 | 4.08 | 32.90% | 26,468,210 |
| Sep 10, 2024 | 2.85 | 3.09 | 2.74 | 3.07 | 3.07 | 7.72% | 7,741,349 |
| Sep 9, 2024 | 2.86 | 3.03 | 2.83 | 2.85 | 2.85 | -2.73% | 3,021,330 |
| Sep 6, 2024 | 3.10 | 3.20 | 2.92 | 2.93 | 2.93 | -6.09% | 2,920,979 |
| Sep 5, 2024 | 2.96 | 3.15 | 2.92 | 3.12 | 3.12 | 6.85% | 3,703,369 |
| Sep 4, 2024 | 3.02 | 3.13 | 2.87 | 2.92 | 2.92 | -4.58% | 2,069,975 |
| Sep 3, 2024 | 3.07 | 3.22 | 3.03 | 3.06 | 3.06 | -4.08% | 3,784,573 |
| Aug 30, 2024 | 3.25 | 3.25 | 2.99 | 3.19 | 3.19 | -0.31% | 2,891,705 |
| Aug 29, 2024 | 3.13 | 3.25 | 3.06 | 3.20 | 3.20 | 3.23% | 2,349,683 |
| Aug 28, 2024 | 2.89 | 3.19 | 2.88 | 3.10 | 3.10 | 6.16% | 3,178,349 |
| Aug 27, 2024 | 3.02 | 3.07 | 2.92 | 2.92 | 2.92 | -4.26% | 2,447,040 |
| Aug 26, 2024 | 3.03 | 3.11 | 2.95 | 3.05 | 3.05 | 2.01% | 1,764,444 |
| Aug 23, 2024 | 2.92 | 2.99 | 2.80 | 2.99 | 2.99 | 8.73% | 2,083,724 |
| Aug 22, 2024 | 2.85 | 2.86 | 2.67 | 2.75 | 2.75 | -2.83% | 1,640,916 |
| Aug 21, 2024 | 2.76 | 2.84 | 2.69 | 2.83 | 2.83 | 4.04% | 1,880,584 |
| Aug 20, 2024 | 2.90 | 2.92 | 2.67 | 2.72 | 2.72 | -6.21% | 2,051,541 |
| Aug 19, 2024 | 2.71 | 3.04 | 2.64 | 2.90 | 2.90 | 7.01% | 4,102,269 |
| Aug 16, 2024 | 2.59 | 2.82 | 2.56 | 2.71 | 2.71 | 4.23% | 4,657,217 |
| Aug 15, 2024 | 2.36 | 2.65 | 2.34 | 2.60 | 2.60 | 12.55% | 5,110,322 |
| Aug 14, 2024 | 2.42 | 2.44 | 2.24 | 2.31 | 2.31 | -3.35% | 2,321,831 |
| Aug 13, 2024 | 2.30 | 2.47 | 2.30 | 2.39 | 2.39 | 4.37% | 4,138,339 |
| Aug 12, 2024 | 2.31 | 2.37 | 2.23 | 2.29 | 2.29 | -1.72% | 2,955,005 |
| Aug 9, 2024 | 2.43 | 2.45 | 2.31 | 2.33 | 2.33 | -4.12% | 2,599,276 |
| Aug 8, 2024 | 2.50 | 2.53 | 2.35 | 2.43 | 2.43 | -2.80% | 3,514,883 |
| Aug 7, 2024 | 2.75 | 2.75 | 2.48 | 2.50 | 2.50 | -3.85% | 3,020,738 |
| Aug 6, 2024 | 2.72 | 2.75 | 2.59 | 2.60 | 2.60 | -3.70% | 2,886,276 |
| Aug 5, 2024 | 2.64 | 2.78 | 2.59 | 2.70 | 2.70 | -6.90% | 4,263,434 |
| Aug 2, 2024 | 3.01 | 3.05 | 2.89 | 2.90 | 2.90 | -8.52% | 3,151,663 |
| Aug 1, 2024 | 3.47 | 3.51 | 3.14 | 3.17 | 3.17 | -8.38% | 3,881,451 |
| Jul 31, 2024 | 3.32 | 3.67 | 3.25 | 3.46 | 3.46 | 5.49% | 2,860,299 |
| Jul 30, 2024 | 3.36 | 3.46 | 3.26 | 3.28 | 3.28 | -2.09% | 2,801,969 |
| Jul 29, 2024 | 3.59 | 3.59 | 3.31 | 3.35 | 3.35 | -5.37% | 2,925,502 |
| Jul 26, 2024 | 3.48 | 3.70 | 3.47 | 3.54 | 3.54 | 2.91% | 3,792,727 |
| Jul 25, 2024 | 3.29 | 3.45 | 3.23 | 3.44 | 3.44 | 4.56% | 3,645,432 |
| Jul 24, 2024 | 3.26 | 3.38 | 3.20 | 3.29 | 3.29 | -0.60% | 2,903,634 |
| Jul 23, 2024 | 3.35 | 3.38 | 3.23 | 3.31 | 3.31 | -2.36% | 2,666,266 |
| Jul 22, 2024 | 3.54 | 3.61 | 3.32 | 3.39 | 3.39 | -3.14% | 4,124,081 |
| Jul 19, 2024 | 3.68 | 3.69 | 3.50 | 3.50 | 3.50 | -4.11% | 3,330,281 |
| Jul 18, 2024 | 3.95 | 3.99 | 3.63 | 3.65 | 3.65 | -2.14% | 8,067,930 |
| Jul 17, 2024 | 3.47 | 3.78 | 3.47 | 3.73 | 3.73 | 4.48% | 5,333,554 |
| Jul 16, 2024 | 3.23 | 3.60 | 3.22 | 3.57 | 3.57 | 11.56% | 4,584,276 |
| Jul 15, 2024 | 3.40 | 3.41 | 3.18 | 3.20 | 3.20 | -6.71% | 4,688,234 |
| Jul 12, 2024 | 3.65 | 3.69 | 3.43 | 3.43 | 3.43 | -5.51% | 6,096,359 |
| Jul 11, 2024 | 3.43 | 3.70 | 3.33 | 3.63 | 3.63 | 9.34% | 6,646,089 |
| Jul 10, 2024 | 3.31 | 3.42 | 3.27 | 3.32 | 3.32 | 0.91% | 2,715,254 |
| Jul 9, 2024 | 3.31 | 3.35 | 3.22 | 3.29 | 3.29 | -0.60% | 3,110,352 |
| Jul 8, 2024 | 3.48 | 3.56 | 3.27 | 3.31 | 3.31 | -4.89% | 4,872,139 |
| Jul 5, 2024 | 3.14 | 3.49 | 3.09 | 3.48 | 3.48 | 9.78% | 4,178,196 |
| Jul 3, 2024 | 3.09 | 3.21 | 3.05 | 3.17 | 3.17 | 2.09% | 2,181,920 |
| Jul 2, 2024 | 3.37 | 3.40 | 3.10 | 3.11 | 3.11 | -7.86% | 6,703,132 |
| Jul 1, 2024 | 3.67 | 3.75 | 3.29 | 3.37 | 3.37 | -10.85% | 9,677,491 |
| Jun 28, 2024 | 3.33 | 3.87 | 3.28 | 3.78 | 3.78 | 13.17% | 24,243,704 |
| Jun 27, 2024 | 3.29 | 3.74 | 3.18 | 3.34 | 3.34 | 0.30% | 15,597,605 |
| Jun 26, 2024 | 3.45 | 3.47 | 3.31 | 3.33 | 3.33 | -4.03% | 2,897,434 |
| Jun 25, 2024 | 3.73 | 3.86 | 3.46 | 3.47 | 3.47 | -7.71% | 5,619,574 |
| Jun 24, 2024 | 3.54 | 3.78 | 3.51 | 3.76 | 3.76 | 6.21% | 4,095,651 |
| Jun 21, 2024 | 3.64 | 3.81 | 3.46 | 3.54 | 3.54 | -2.75% | 5,235,318 |
| Jun 20, 2024 | 3.62 | 3.68 | 3.57 | 3.64 | 3.64 | -0.27% | 2,886,122 |
| Jun 18, 2024 | 3.45 | 3.72 | 3.44 | 3.65 | 3.65 | 5.49% | 4,799,959 |
| Jun 17, 2024 | 3.44 | 3.53 | 3.37 | 3.46 | 3.46 | 0.29% | 6,268,968 |
| Jun 14, 2024 | 3.55 | 3.56 | 3.39 | 3.45 | 3.45 | -3.63% | 4,968,787 |
| Jun 13, 2024 | 3.59 | 3.69 | 3.55 | 3.58 | 3.58 | - | 4,928,819 |