WOOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.38	2.38	2.38	2.36	-	-1.26%	63,259
Sep 22, 2026	2.40	2.45	2.38	2.39	2.39	0.84%	1,625,150
Sep 21, 2026	2.37	2.40	2.34	2.37	2.37	0.42%	2,075,769
Sep 18, 2026	2.39	2.39	2.35	2.36	2.36	-1.67%	2,617,644
Sep 17, 2026	2.39	2.44	2.37	2.40	2.40	2.13%	1,837,139
Sep 16, 2026	2.41	2.42	2.34	2.35	2.35	-1.26%	1,967,476
Sep 15, 2026	2.43	2.44	2.35	2.38	2.38	-2.06%	2,639,159
Sep 14, 2026	2.44	2.50	2.42	2.43	2.43	-0.82%	1,747,943
Sep 11, 2026	2.47	2.47	2.40	2.45	2.45	0.82%	1,961,130
Sep 10, 2026	2.47	2.51	2.41	2.43	2.43	-1.62%	2,806,880
Sep 9, 2026	2.59	2.60	2.43	2.47	2.47	-5.00%	3,790,153
Sep 8, 2026	2.67	2.69	2.52	2.60	2.60	-3.70%	3,410,180
Sep 4, 2026	2.51	2.75	2.44	2.70	2.70	7.14%	6,321,132
Sep 3, 2026	3.12	3.22	2.50	2.52	2.52	-4.18%	10,988,667
Sep 2, 2026	2.62	2.70	2.60	2.63	2.63	1.94%	5,047,753
Sep 1, 2026	2.68	2.68	2.57	2.58	2.58	-3.01%	1,584,450
Aug 31, 2026	2.68	2.70	2.63	2.66	2.66	-1.48%	2,093,255
Aug 28, 2026	2.72	2.77	2.68	2.70	2.70	-0.37%	1,649,326
Aug 27, 2026	2.74	2.76	2.70	2.71	2.71	-2.17%	1,111,282
Aug 26, 2026	2.76	2.80	2.73	2.77	2.77	0.36%	1,390,852
Aug 25, 2026	2.86	2.89	2.75	2.76	2.76	-4.17%	1,770,842
Aug 24, 2026	2.90	2.99	2.87	2.88	2.88	1.41%	2,020,820
Aug 21, 2026	2.86	2.87	2.82	2.84	2.84	-0.35%	1,008,139
Aug 20, 2026	2.89	2.90	2.83	2.85	2.85	-3.39%	1,357,393
Aug 19, 2026	2.78	2.95	2.78	2.95	2.95	6.88%	1,518,910
Aug 18, 2026	2.71	2.80	2.66	2.76	2.76	2.22%	1,439,583
Aug 17, 2026	2.80	2.81	2.70	2.70	2.70	-4.26%	1,382,173
Aug 14, 2026	2.86	2.89	2.77	2.82	2.82	-1.40%	1,346,394
Aug 13, 2026	2.75	2.91	2.73	2.86	2.86	4.76%	2,107,225
Aug 12, 2026	2.76	2.78	2.69	2.73	2.73	-0.36%	1,894,381
Aug 11, 2026	2.69	2.88	2.69	2.74	2.74	2.24%	1,360,854
Aug 10, 2026	2.76	2.77	2.67	2.68	2.68	-3.60%	1,669,909
Aug 7, 2026	2.80	2.80	2.72	2.78	2.78	0.36%	929,934
Aug 6, 2026	2.93	2.93	2.73	2.77	2.77	-5.14%	1,275,722
Aug 5, 2026	2.96	2.99	2.91	2.92	2.92	-1.35%	1,662,660
Aug 4, 2026	2.91	2.98	2.88	2.96	2.96	1.72%	1,582,241
Aug 3, 2026	2.82	2.93	2.80	2.91	2.91	4.30%	1,279,246
Jul 31, 2026	2.80	2.81	2.72	2.79	2.79	0.36%	824,402
Jul 30, 2026	2.76	2.82	2.69	2.78	2.78	-0.36%	1,431,612
Jul 29, 2026	2.81	2.87	2.75	2.79	2.79	-1.76%	2,071,487
Jul 28, 2026	2.74	2.84	2.73	2.84	2.84	4.41%	1,862,502
Jul 27, 2026	2.63	2.78	2.63	2.72	2.72	4.21%	1,471,581
Jul 24, 2026	2.57	2.65	2.56	2.61	2.61	2.76%	1,063,208
Jul 23, 2026	2.66	2.66	2.53	2.54	2.54	-5.40%	1,832,115
Jul 22, 2026	2.70	2.74	2.68	2.69	2.69	-0.56%	1,381,804
Jul 21, 2026	2.69	2.73	2.66	2.70	2.70	-0.37%	829,987
Jul 20, 2026	2.68	2.71	2.61	2.71	2.71	1.88%	1,317,023
Jul 17, 2026	2.65	2.71	2.64	2.66	2.66	-0.37%	1,129,960
Jul 16, 2026	2.60	2.71	2.60	2.67	2.67	3.09%	1,425,042
Jul 15, 2026	2.51	2.67	2.51	2.59	2.59	3.19%	1,815,179