Petco Health and Wellness Company, Inc. (WOOF)

NASDAQ: WOOF · Real-Time Price · USD

2.750

-0.080 (-2.83%)

At close: Jun 12, 2026, 4:00 PM EDT

2.712

-0.038 (-1.38%)

After-hours: Jun 12, 2026, 7:43 PM EDT

WOOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.83	2.87	2.72	2.75	2.75	-2.83%	1,465,013
Jun 11, 2026	2.80	2.88	2.79	2.83	2.83	-	1,708,510
Jun 10, 2026	2.72	3.00	2.68	2.83	2.83	4.04%	2,695,866
Jun 9, 2026	2.72	2.83	2.64	2.72	2.72	0.37%	1,750,427
Jun 8, 2026	2.82	2.87	2.69	2.71	2.71	-4.24%	3,023,635
Jun 5, 2026	2.85	2.92	2.75	2.83	2.83	-1.22%	2,746,259
Jun 4, 2026	2.72	2.97	2.48	2.87	2.87	-6.07%	10,654,502
Jun 3, 2026	2.97	3.09	2.86	3.05	3.05	3.04%	5,644,276
Jun 2, 2026	3.06	3.11	2.92	2.96	2.96	-3.27%	2,323,323
Jun 1, 2026	3.01	3.09	2.94	3.06	3.06	1.66%	1,616,145
May 29, 2026	3.04	3.08	2.96	3.01	3.01	-0.33%	1,674,912
May 28, 2026	2.94	3.04	2.88	3.02	3.02	3.07%	1,576,668
May 27, 2026	2.76	2.94	2.76	2.93	2.93	6.16%	1,641,612
May 26, 2026	2.69	2.80	2.68	2.76	2.76	4.15%	1,400,562
May 22, 2026	2.64	2.72	2.55	2.65	2.65	-	2,106,425
May 21, 2026	2.48	2.67	2.47	2.65	2.65	5.58%	1,810,092
May 20, 2026	2.46	2.53	2.46	2.51	2.51	1.62%	1,155,529
May 19, 2026	2.53	2.59	2.47	2.47	2.47	-3.14%	1,763,954
May 18, 2026	2.50	2.63	2.49	2.55	2.55	2.00%	1,381,663
May 15, 2026	2.58	2.58	2.45	2.50	2.50	-3.47%	2,168,134
May 14, 2026	2.56	2.66	2.52	2.59	2.59	1.17%	1,691,303
May 13, 2026	2.50	2.59	2.46	2.56	2.56	1.19%	2,080,320
May 12, 2026	2.57	2.57	2.48	2.53	2.53	-0.20%	1,766,348
May 11, 2026	2.79	2.81	2.53	2.54	2.54	-9.79%	2,835,272
May 8, 2026	2.75	2.83	2.73	2.81	2.81	2.18%	961,961
May 7, 2026	2.78	2.82	2.72	2.75	2.75	0.36%	1,090,939
May 6, 2026	2.80	2.83	2.73	2.74	2.74	0.37%	1,282,325
May 5, 2026	2.80	2.81	2.71	2.73	2.73	-1.80%	1,394,378
May 4, 2026	2.88	2.89	2.77	2.78	2.78	-3.47%	1,176,011
May 1, 2026	2.84	2.88	2.71	2.88	2.88	1.41%	2,519,493
Apr 30, 2026	2.82	2.87	2.74	2.84	2.84	1.43%	1,761,102
Apr 29, 2026	2.91	2.91	2.79	2.80	2.80	-4.11%	983,188
Apr 28, 2026	2.97	2.99	2.92	2.92	2.92	-1.35%	1,003,280
Apr 27, 2026	2.95	3.00	2.93	2.96	2.96	0.68%	823,389
Apr 24, 2026	2.97	2.97	2.91	2.94	2.94	-1.67%	733,122
Apr 23, 2026	3.01	3.08	2.95	2.99	2.99	-0.66%	1,670,381
Apr 22, 2026	2.97	3.04	2.97	3.01	3.01	1.01%	895,475
Apr 21, 2026	3.04	3.10	2.97	2.98	2.98	-1.65%	1,166,364
Apr 20, 2026	3.03	3.04	2.98	3.03	3.03	-	981,250
Apr 17, 2026	3.09	3.18	3.01	3.03	3.03	-0.33%	1,555,448
Apr 16, 2026	2.92	3.06	2.90	3.04	3.04	4.83%	2,228,215
Apr 15, 2026	2.79	2.91	2.79	2.90	2.90	3.57%	1,533,589
Apr 14, 2026	2.83	2.93	2.80	2.80	2.80	-1.06%	1,615,992
Apr 13, 2026	2.73	2.85	2.68	2.83	2.83	1.43%	1,677,675
Apr 10, 2026	2.86	2.94	2.75	2.79	2.79	-1.76%	1,390,276
Apr 9, 2026	2.78	2.87	2.76	2.84	2.84	1.07%	1,674,490
Apr 8, 2026	2.82	2.89	2.77	2.81	2.81	4.85%	2,635,893
Apr 7, 2026	2.68	2.71	2.63	2.68	2.68	-0.37%	1,273,337
Apr 6, 2026	2.66	2.70	2.64	2.69	2.69	0.37%	1,617,808
Apr 2, 2026	2.68	2.73	2.64	2.68	2.68	-1.83%	1,262,519