Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.200
+0.020 (0.63%)
Aug 27, 2025, 4:00 PM - Market closed

WOOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20253.193.313.163.203.200.63%4,253,700
Aug 26, 20253.343.403.173.183.18-4.79%5,928,398
Aug 25, 20253.443.483.333.343.34-3.47%2,499,533
Aug 22, 20253.323.593.293.463.466.13%3,477,750
Aug 21, 20253.363.413.253.263.26-3.83%2,202,373
Aug 20, 20253.443.483.383.393.39-1.74%2,515,463
Aug 19, 20253.433.603.433.453.45-0.58%2,036,073
Aug 18, 20253.353.503.333.473.473.89%1,929,025
Aug 15, 20253.453.483.333.343.34-2.34%1,417,848
Aug 14, 20253.483.513.393.423.42-4.20%1,562,313
Aug 13, 20253.473.613.433.573.573.48%3,014,374
Aug 12, 20253.253.503.243.453.457.81%4,296,664
Aug 11, 20253.203.223.123.203.200.95%1,858,876
Aug 8, 20253.143.273.073.173.171.28%2,868,992
Aug 7, 20253.003.142.963.133.134.33%3,230,806
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