Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.920
-0.200 (-6.41%)
At close: Mar 20, 2026, 4:00 PM EDT
2.940
+0.020 (0.68%)
After-hours: Mar 20, 2026, 7:51 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.12 | 3.17 | 2.92 | 2.92 | 2.92 | -6.41% | 5,853,966 |
| Mar 19, 2026 | 3.22 | 3.25 | 3.07 | 3.12 | 3.12 | -3.41% | 3,212,504 |
| Mar 18, 2026 | 3.40 | 3.44 | 3.22 | 3.23 | 3.23 | -4.44% | 3,309,322 |
| Mar 17, 2026 | 3.32 | 3.55 | 3.32 | 3.38 | 3.38 | -0.29% | 3,067,145 |
| Mar 16, 2026 | 3.62 | 3.63 | 3.34 | 3.39 | 3.39 | -6.35% | 6,026,619 |
| Mar 13, 2026 | 3.21 | 3.78 | 3.20 | 3.62 | 3.62 | 12.07% | 10,545,846 |
| Mar 12, 2026 | 2.93 | 3.34 | 2.91 | 3.23 | 3.23 | 34.58% | 22,406,551 |
| Mar 11, 2026 | 2.36 | 2.47 | 2.34 | 2.40 | 2.40 | 3.00% | 9,171,213 |
| Mar 10, 2026 | 2.39 | 2.39 | 2.26 | 2.33 | 2.33 | - | 2,854,952 |
| Mar 9, 2026 | 2.33 | 2.37 | 2.24 | 2.33 | 2.33 | -2.10% | 2,031,442 |
| Mar 6, 2026 | 2.40 | 2.43 | 2.33 | 2.38 | 2.38 | -2.86% | 2,555,725 |
| Mar 5, 2026 | 2.48 | 2.53 | 2.41 | 2.45 | 2.45 | -2.00% | 2,143,167 |
| Mar 4, 2026 | 2.68 | 2.70 | 2.50 | 2.50 | 2.50 | -5.66% | 1,773,144 |
| Mar 3, 2026 | 2.57 | 2.67 | 2.46 | 2.65 | 2.65 | 0.76% | 2,315,089 |
| Mar 2, 2026 | 2.49 | 2.66 | 2.43 | 2.63 | 2.63 | 3.14% | 2,443,471 |
| Feb 27, 2026 | 2.50 | 2.58 | 2.47 | 2.55 | 2.55 | 0.39% | 1,864,024 |
| Feb 26, 2026 | 2.47 | 2.57 | 2.47 | 2.54 | 2.54 | 3.67% | 1,315,133 |
| Feb 25, 2026 | 2.44 | 2.46 | 2.39 | 2.45 | 2.45 | 0.41% | 1,074,736 |
| Feb 24, 2026 | 2.46 | 2.47 | 2.43 | 2.44 | 2.44 | -0.81% | 1,172,668 |
| Feb 23, 2026 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -3.91% | 839,223 |
| Feb 20, 2026 | 2.56 | 2.60 | 2.51 | 2.56 | 2.56 | -0.39% | 816,318 |
| Feb 19, 2026 | 2.53 | 2.58 | 2.51 | 2.57 | 2.57 | 0.78% | 969,429 |
| Feb 18, 2026 | 2.52 | 2.56 | 2.49 | 2.55 | 2.55 | 0.79% | 1,087,309 |
| Feb 17, 2026 | 2.50 | 2.54 | 2.46 | 2.53 | 2.53 | 0.80% | 1,198,602 |
| Feb 13, 2026 | 2.43 | 2.57 | 2.43 | 2.51 | 2.51 | 3.72% | 1,865,551 |
| Feb 12, 2026 | 2.50 | 2.53 | 2.36 | 2.42 | 2.42 | -2.81% | 2,152,009 |
| Feb 11, 2026 | 2.55 | 2.56 | 2.44 | 2.49 | 2.49 | -1.58% | 1,780,795 |
| Feb 10, 2026 | 2.56 | 2.65 | 2.53 | 2.53 | 2.53 | -0.78% | 1,538,155 |
| Feb 9, 2026 | 2.60 | 2.61 | 2.50 | 2.55 | 2.55 | -2.67% | 1,501,086 |
| Feb 6, 2026 | 2.50 | 2.66 | 2.50 | 2.62 | 2.62 | 5.65% | 1,727,255 |
| Feb 5, 2026 | 2.57 | 2.61 | 2.48 | 2.48 | 2.48 | -4.98% | 1,740,131 |
| Feb 4, 2026 | 2.61 | 2.70 | 2.56 | 2.61 | 2.61 | 0.38% | 1,841,574 |
| Feb 3, 2026 | 2.70 | 2.73 | 2.55 | 2.60 | 2.60 | -4.41% | 1,779,186 |
| Feb 2, 2026 | 2.69 | 2.76 | 2.68 | 2.72 | 2.72 | 1.12% | 1,188,526 |
| Jan 30, 2026 | 2.78 | 2.79 | 2.65 | 2.69 | 2.69 | -3.58% | 2,042,434 |
| Jan 29, 2026 | 2.81 | 2.85 | 2.76 | 2.79 | 2.79 | -0.71% | 1,400,615 |
| Jan 28, 2026 | 2.83 | 2.86 | 2.78 | 2.81 | 2.81 | -0.71% | 1,249,926 |
| Jan 27, 2026 | 2.90 | 2.93 | 2.82 | 2.83 | 2.83 | -2.75% | 1,505,731 |
| Jan 26, 2026 | 2.96 | 2.98 | 2.90 | 2.91 | 2.91 | -1.36% | 1,072,951 |
| Jan 23, 2026 | 2.90 | 3.00 | 2.89 | 2.95 | 2.95 | 1.37% | 2,183,372 |
| Jan 22, 2026 | 2.94 | 3.02 | 2.90 | 2.91 | 2.91 | -1.02% | 2,312,045 |
| Jan 21, 2026 | 2.92 | 2.98 | 2.88 | 2.94 | 2.94 | 1.73% | 1,997,890 |
| Jan 20, 2026 | 2.90 | 2.97 | 2.83 | 2.89 | 2.89 | -2.69% | 1,967,187 |
| Jan 16, 2026 | 2.95 | 2.98 | 2.89 | 2.97 | 2.97 | 1.02% | 1,727,024 |
| Jan 15, 2026 | 2.93 | 3.00 | 2.90 | 2.94 | 2.94 | 0.34% | 1,611,480 |
| Jan 14, 2026 | 3.06 | 3.10 | 2.92 | 2.93 | 2.93 | -4.87% | 2,428,211 |
| Jan 13, 2026 | 3.19 | 3.25 | 3.07 | 3.08 | 3.08 | -2.84% | 2,036,675 |
| Jan 12, 2026 | 2.98 | 3.19 | 2.92 | 3.17 | 3.17 | 7.09% | 3,679,146 |
| Jan 9, 2026 | 3.00 | 3.04 | 2.91 | 2.96 | 2.96 | 0.34% | 1,520,139 |
| Jan 8, 2026 | 2.99 | 3.04 | 2.95 | 2.95 | 2.95 | -1.67% | 1,283,182 |