Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.960
+0.030 (0.76%)
At close: Dec 20, 2024, 4:00 PM
4.030
+0.070 (1.77%)
After-hours: Dec 20, 2024, 6:59 PM EST
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.01 | 4.15 | 3.91 | 3.96 | 3.96 | 0.76% | 4,531,747 |
| Dec 19, 2024 | 4.20 | 4.25 | 3.91 | 3.93 | 3.93 | -5.07% | 4,374,429 |
| Dec 18, 2024 | 4.55 | 4.67 | 4.11 | 4.14 | 4.14 | -6.76% | 3,634,568 |
| Dec 17, 2024 | 4.30 | 4.52 | 4.18 | 4.44 | 4.44 | 3.50% | 3,842,135 |
| Dec 16, 2024 | 4.47 | 4.48 | 4.23 | 4.29 | 4.29 | -3.60% | 5,269,155 |
| Dec 13, 2024 | 4.62 | 4.67 | 4.42 | 4.45 | 4.45 | -2.63% | 4,306,471 |
| Dec 12, 2024 | 4.74 | 4.89 | 4.57 | 4.57 | 4.57 | -6.92% | 4,327,436 |
| Dec 11, 2024 | 4.70 | 5.09 | 4.66 | 4.91 | 4.91 | 7.79% | 6,173,495 |
| Dec 10, 2024 | 4.69 | 4.82 | 4.54 | 4.56 | 4.56 | -3.19% | 7,746,350 |
| Dec 9, 2024 | 5.40 | 5.44 | 4.70 | 4.71 | 4.71 | -11.06% | 7,778,884 |
| Dec 6, 2024 | 5.97 | 6.29 | 5.02 | 5.29 | 5.29 | 7.96% | 18,198,333 |
| Dec 5, 2024 | 5.17 | 5.19 | 4.84 | 4.90 | 4.90 | -2.97% | 6,683,627 |
| Dec 4, 2024 | 5.13 | 5.35 | 4.92 | 5.05 | 5.05 | -2.32% | 4,708,789 |
| Dec 3, 2024 | 4.86 | 5.31 | 4.81 | 5.17 | 5.17 | 5.30% | 6,823,299 |
| Dec 2, 2024 | 4.30 | 4.92 | 4.22 | 4.91 | 4.91 | 14.99% | 6,213,002 |
| Nov 29, 2024 | 4.34 | 4.39 | 4.22 | 4.27 | 4.27 | -0.70% | 1,781,038 |
| Nov 27, 2024 | 4.07 | 4.48 | 3.98 | 4.30 | 4.30 | 8.04% | 3,555,594 |
| Nov 26, 2024 | 4.08 | 4.14 | 3.88 | 3.98 | 3.98 | -5.91% | 5,101,945 |
| Nov 25, 2024 | 4.17 | 4.34 | 4.13 | 4.23 | 4.23 | 1.44% | 3,379,121 |
| Nov 22, 2024 | 4.23 | 4.24 | 3.97 | 4.17 | 4.17 | - | 4,149,485 |
| Nov 21, 2024 | 4.00 | 4.19 | 3.95 | 4.17 | 4.17 | 5.04% | 2,536,606 |
| Nov 20, 2024 | 4.07 | 4.10 | 3.86 | 3.97 | 3.97 | -2.22% | 2,145,197 |
| Nov 19, 2024 | 3.87 | 4.09 | 3.81 | 4.06 | 4.06 | 3.05% | 2,194,398 |
| Nov 18, 2024 | 4.01 | 4.05 | 3.88 | 3.94 | 3.94 | -1.75% | 2,415,901 |
| Nov 15, 2024 | 4.19 | 4.21 | 4.00 | 4.01 | 4.01 | -4.30% | 2,435,938 |
| Nov 14, 2024 | 4.22 | 4.32 | 4.16 | 4.19 | 4.19 | -0.48% | 2,475,473 |
| Nov 13, 2024 | 4.42 | 4.52 | 4.12 | 4.21 | 4.21 | -3.66% | 3,974,855 |
| Nov 12, 2024 | 4.45 | 4.50 | 4.32 | 4.37 | 4.37 | -3.32% | 2,081,015 |
| Nov 11, 2024 | 4.35 | 4.61 | 4.35 | 4.52 | 4.52 | 5.12% | 2,725,082 |
| Nov 8, 2024 | 4.63 | 4.70 | 4.28 | 4.30 | 4.30 | -7.33% | 3,816,674 |
| Nov 7, 2024 | 4.55 | 4.67 | 4.40 | 4.64 | 4.64 | 3.34% | 2,678,184 |
| Nov 6, 2024 | 4.50 | 4.65 | 4.13 | 4.49 | 4.49 | 1.58% | 3,764,973 |
| Nov 5, 2024 | 4.27 | 4.42 | 4.19 | 4.42 | 4.42 | 2.79% | 3,008,544 |
| 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 |