Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.470
-0.050 (-1.42%)
At close: Sep 17, 2025, 4:00 PM EDT
3.460
-0.010 (-0.28%)
After-hours: Sep 17, 2025, 4:25 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.52 | 3.63 | 3.45 | 3.47 | - | -1.42% | 2,571,209 |
| Sep 16, 2025 | 3.47 | 3.59 | 3.40 | 3.52 | 3.52 | 1.44% | 2,078,377 |
| Sep 15, 2025 | 3.47 | 3.56 | 3.40 | 3.47 | 3.47 | 0.29% | 2,709,833 |
| Sep 12, 2025 | 3.69 | 3.70 | 3.45 | 3.46 | 3.46 | -5.98% | 2,349,715 |
| Sep 11, 2025 | 3.61 | 3.69 | 3.60 | 3.68 | 3.68 | 2.79% | 2,784,923 |
| Sep 10, 2025 | 3.65 | 3.75 | 3.57 | 3.58 | 3.58 | -1.92% | 3,522,937 |
| Sep 9, 2025 | 3.78 | 3.79 | 3.62 | 3.65 | 3.65 | -3.44% | 3,054,927 |
| Sep 8, 2025 | 3.70 | 3.79 | 3.59 | 3.78 | 3.78 | 3.00% | 2,931,117 |
| Sep 5, 2025 | 3.53 | 3.74 | 3.53 | 3.67 | 3.67 | 7.31% | 5,845,972 |
| Sep 4, 2025 | 3.35 | 3.45 | 3.33 | 3.42 | 3.42 | 3.32% | 3,270,468 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.27 | 3.31 | 3.31 | -8.56% | 5,210,898 |
| Sep 2, 2025 | 3.92 | 3.94 | 3.55 | 3.62 | 3.62 | -9.27% | 6,255,471 |
| Aug 29, 2025 | 3.98 | 4.19 | 3.70 | 3.99 | 3.99 | 23.53% | 23,305,336 |
| Aug 28, 2025 | 3.23 | 3.31 | 3.11 | 3.23 | 3.23 | 0.94% | 8,939,971 |
| Aug 27, 2025 | 3.19 | 3.31 | 3.16 | 3.20 | 3.20 | 0.63% | 4,268,333 |
| Aug 26, 2025 | 3.34 | 3.40 | 3.17 | 3.18 | 3.18 | -4.79% | 5,928,398 |
| Aug 25, 2025 | 3.44 | 3.48 | 3.33 | 3.34 | 3.34 | -3.47% | 2,499,533 |
| Aug 22, 2025 | 3.32 | 3.59 | 3.29 | 3.46 | 3.46 | 6.13% | 3,477,750 |
| Aug 21, 2025 | 3.36 | 3.41 | 3.25 | 3.26 | 3.26 | -3.83% | 2,202,373 |
| Aug 20, 2025 | 3.44 | 3.48 | 3.38 | 3.39 | 3.39 | -1.74% | 2,515,463 |
| Aug 19, 2025 | 3.43 | 3.60 | 3.43 | 3.45 | 3.45 | -0.58% | 2,036,073 |
| Aug 18, 2025 | 3.35 | 3.50 | 3.33 | 3.47 | 3.47 | 3.89% | 1,929,025 |
| Aug 15, 2025 | 3.45 | 3.48 | 3.33 | 3.34 | 3.34 | -2.34% | 1,417,848 |
| Aug 14, 2025 | 3.48 | 3.51 | 3.39 | 3.42 | 3.42 | -4.20% | 1,562,313 |
| Aug 13, 2025 | 3.47 | 3.61 | 3.43 | 3.57 | 3.57 | 3.48% | 3,014,374 |
| Aug 12, 2025 | 3.25 | 3.50 | 3.24 | 3.45 | 3.45 | 7.81% | 4,296,664 |
| Aug 11, 2025 | 3.20 | 3.22 | 3.12 | 3.20 | 3.20 | 0.95% | 1,858,876 |
| Aug 8, 2025 | 3.14 | 3.27 | 3.07 | 3.17 | 3.17 | 1.28% | 2,868,992 |
| Aug 7, 2025 | 3.00 | 3.14 | 2.96 | 3.13 | 3.13 | 4.33% | 3,230,806 |
| Aug 6, 2025 | 2.98 | 3.02 | 2.94 | 3.00 | 3.00 | 0.33% | 2,200,814 |
| Aug 5, 2025 | 2.94 | 3.04 | 2.92 | 2.99 | 2.99 | 1.70% | 1,977,877 |
| Aug 4, 2025 | 2.98 | 3.02 | 2.92 | 2.94 | 2.94 | 0.68% | 2,551,523 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.99% | 2,930,533 |
| Jul 31, 2025 | 3.01 | 3.07 | 2.98 | 3.01 | 3.01 | -1.63% | 2,916,673 |
| Jul 30, 2025 | 3.20 | 3.23 | 3.01 | 3.06 | 3.06 | -4.97% | 2,844,529 |
| Jul 29, 2025 | 3.41 | 3.42 | 3.21 | 3.22 | 3.22 | -5.57% | 2,558,348 |
| Jul 28, 2025 | 3.39 | 3.41 | 3.27 | 3.41 | 3.41 | 1.49% | 3,110,815 |
| Jul 25, 2025 | 3.80 | 3.81 | 3.35 | 3.36 | 3.36 | -11.58% | 5,795,144 |
| Jul 24, 2025 | 4.34 | 4.34 | 3.78 | 3.80 | 3.80 | -12.84% | 5,776,907 |
| Jul 23, 2025 | 4.14 | 4.51 | 4.04 | 4.36 | 4.36 | 4.31% | 9,203,304 |
| Jul 22, 2025 | 3.25 | 4.21 | 3.24 | 4.18 | 4.18 | 29.01% | 15,334,636 |
| Jul 21, 2025 | 3.33 | 3.39 | 3.21 | 3.24 | 3.24 | -1.82% | 3,740,661 |
| Jul 18, 2025 | 2.99 | 3.31 | 2.99 | 3.30 | 3.30 | 11.11% | 5,015,549 |
| Jul 17, 2025 | 2.80 | 3.01 | 2.77 | 2.97 | 2.97 | 6.83% | 3,575,797 |
| Jul 16, 2025 | 2.85 | 2.85 | 2.68 | 2.78 | 2.78 | -1.77% | 3,477,316 |
| Jul 15, 2025 | 3.00 | 3.01 | 2.81 | 2.83 | 2.83 | -5.03% | 4,287,799 |
| Jul 14, 2025 | 2.95 | 3.00 | 2.91 | 2.98 | 2.98 | 0.34% | 2,003,408 |
| Jul 11, 2025 | 3.04 | 3.04 | 2.95 | 2.97 | 2.97 | -3.26% | 1,665,782 |
| Jul 10, 2025 | 3.04 | 3.16 | 3.04 | 3.07 | 3.07 | - | 2,305,858 |
| Jul 9, 2025 | 3.06 | 3.08 | 2.97 | 3.07 | 3.07 | - | 2,388,515 |