Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.605
-0.105 (-2.83%)
Jun 4, 2025, 1:58 PM - Market open
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 3.71 | 3.75 | 3.47 | 3.53 | - | -4.85% | 2,779,856 |
| Jun 3, 2025 | 3.67 | 3.76 | 3.60 | 3.71 | 3.71 | 0.54% | 3,365,472 |
| Jun 2, 2025 | 3.68 | 3.75 | 3.52 | 3.69 | 3.69 | 0.54% | 3,130,835 |
| May 30, 2025 | 3.56 | 3.70 | 3.50 | 3.67 | 3.67 | 2.51% | 4,590,527 |
| May 29, 2025 | 3.57 | 3.67 | 3.54 | 3.58 | 3.58 | 2.58% | 2,949,843 |
| May 28, 2025 | 3.56 | 3.59 | 3.43 | 3.49 | 3.49 | -2.51% | 3,130,199 |
| May 27, 2025 | 3.68 | 3.75 | 3.50 | 3.58 | 3.58 | -1.38% | 4,025,637 |
| May 23, 2025 | 3.58 | 3.68 | 3.52 | 3.63 | 3.63 | -1.63% | 2,824,094 |
| May 22, 2025 | 3.59 | 3.72 | 3.50 | 3.69 | 3.69 | 1.10% | 3,598,606 |
| May 21, 2025 | 3.77 | 3.84 | 3.61 | 3.65 | 3.65 | -5.44% | 4,013,629 |
| May 20, 2025 | 3.59 | 3.92 | 3.58 | 3.86 | 3.86 | 7.52% | 7,602,044 |
| May 19, 2025 | 3.30 | 3.62 | 3.30 | 3.59 | 3.59 | 7.81% | 4,552,236 |
| May 16, 2025 | 3.17 | 3.34 | 3.13 | 3.33 | 3.33 | 5.05% | 2,818,965 |
| May 15, 2025 | 3.17 | 3.19 | 3.11 | 3.17 | 3.17 | - | 2,733,536 |
| May 14, 2025 | 3.21 | 3.27 | 3.13 | 3.17 | 3.17 | -1.25% | 2,636,705 |
| May 13, 2025 | 3.20 | 3.27 | 3.11 | 3.21 | 3.21 | 0.94% | 3,241,419 |
| May 12, 2025 | 3.24 | 3.36 | 3.14 | 3.18 | 3.18 | 1.27% | 4,122,012 |
| May 9, 2025 | 3.21 | 3.21 | 3.09 | 3.14 | 3.14 | -0.95% | 1,310,930 |
| May 8, 2025 | 3.23 | 3.27 | 3.16 | 3.17 | 3.17 | -0.94% | 2,684,476 |
| May 7, 2025 | 3.06 | 3.23 | 3.06 | 3.20 | 3.20 | 4.58% | 3,166,557 |
| May 6, 2025 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | -3.77% | 2,437,324 |
| May 5, 2025 | 3.07 | 3.24 | 3.07 | 3.18 | 3.18 | 3.92% | 3,337,772 |
| May 2, 2025 | 3.04 | 3.15 | 3.03 | 3.06 | 3.06 | 1.66% | 1,912,864 |
| May 1, 2025 | 2.99 | 3.06 | 2.93 | 3.01 | 3.01 | 2.03% | 2,368,068 |
| Apr 30, 2025 | 2.97 | 2.97 | 2.86 | 2.95 | 2.95 | -2.32% | 3,592,557 |
| Apr 29, 2025 | 3.15 | 3.18 | 2.97 | 3.02 | 3.02 | -4.43% | 4,771,664 |
| Apr 28, 2025 | 3.10 | 3.28 | 3.07 | 3.16 | 3.16 | 2.27% | 3,634,140 |
| Apr 25, 2025 | 3.11 | 3.11 | 3.00 | 3.09 | 3.09 | -2.22% | 2,897,844 |
| Apr 24, 2025 | 3.04 | 3.20 | 2.98 | 3.16 | 3.16 | 3.27% | 3,110,543 |
| Apr 23, 2025 | 3.23 | 3.40 | 3.05 | 3.06 | 3.06 | -1.61% | 3,091,967 |
| Apr 22, 2025 | 3.14 | 3.21 | 3.02 | 3.11 | 3.11 | 0.65% | 2,629,216 |
| Apr 21, 2025 | 3.04 | 3.11 | 2.97 | 3.09 | 3.09 | - | 2,943,371 |
| Apr 17, 2025 | 3.12 | 3.19 | 3.04 | 3.09 | 3.09 | -0.32% | 3,795,859 |
| Apr 16, 2025 | 3.03 | 3.12 | 3.02 | 3.10 | 3.10 | 1.31% | 3,098,075 |
| Apr 15, 2025 | 3.27 | 3.30 | 3.06 | 3.06 | 3.06 | -6.71% | 2,660,720 |
| Apr 14, 2025 | 3.41 | 3.43 | 3.17 | 3.28 | 3.28 | -2.38% | 2,951,487 |
| Apr 11, 2025 | 3.24 | 3.39 | 3.20 | 3.36 | 3.36 | 2.44% | 2,853,199 |
| Apr 10, 2025 | 3.16 | 3.31 | 3.11 | 3.28 | 3.28 | 0.92% | 3,888,049 |
| Apr 9, 2025 | 2.90 | 3.33 | 2.84 | 3.25 | 3.25 | 9.43% | 6,063,426 |
| Apr 8, 2025 | 3.00 | 3.15 | 2.92 | 2.97 | 2.97 | 2.59% | 5,241,569 |
| Apr 7, 2025 | 2.66 | 3.04 | 2.57 | 2.90 | 2.90 | 1.22% | 4,388,780 |
| Apr 4, 2025 | 2.85 | 2.91 | 2.52 | 2.86 | 2.86 | -2.72% | 6,313,634 |
| Apr 3, 2025 | 3.10 | 3.20 | 2.92 | 2.94 | 2.94 | -11.98% | 5,305,177 |
| Apr 2, 2025 | 3.20 | 3.59 | 3.16 | 3.34 | 3.34 | 12.84% | 15,279,350 |
| Apr 1, 2025 | 3.00 | 3.11 | 2.89 | 2.96 | 2.96 | -2.95% | 4,069,302 |
| Mar 31, 2025 | 2.86 | 3.17 | 2.70 | 3.05 | 3.05 | 3.04% | 6,903,444 |
| Mar 28, 2025 | 3.17 | 3.17 | 2.70 | 2.96 | 2.96 | -7.79% | 8,939,631 |
| Mar 27, 2025 | 2.93 | 3.42 | 2.75 | 3.21 | 3.21 | 31.56% | 27,829,738 |
| Mar 26, 2025 | 2.48 | 2.51 | 2.39 | 2.44 | 2.44 | -1.21% | 10,603,105 |
| Mar 25, 2025 | 2.48 | 2.52 | 2.41 | 2.47 | 2.47 | - | 3,841,237 |