WOOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.63	2.76	2.62	2.74	2.74	4.98%	2,872,474
Oct 30, 2026	2.59	2.63	2.56	2.61	2.61	0.77%	3,749,005
Oct 29, 2026	2.53	2.64	2.51	2.59	2.59	3.19%	4,420,764
Oct 28, 2026	2.47	2.54	2.44	2.51	2.51	1.21%	4,000,315
Oct 27, 2026	2.50	2.52	2.47	2.48	2.48	-0.40%	2,178,130
Oct 26, 2026	2.45	2.51	2.43	2.49	2.49	1.63%	1,918,005
Oct 23, 2026	2.51	2.54	2.42	2.45	2.45	-3.16%	2,688,193
Oct 22, 2026	2.32	2.55	2.30	2.53	2.53	9.52%	4,835,392
Oct 21, 2026	2.31	2.34	2.26	2.31	2.31	-0.86%	2,976,061
Oct 20, 2026	2.35	2.38	2.31	2.33	2.33	-0.43%	2,961,358
Oct 19, 2026	2.33	2.40	2.30	2.34	2.34	0.43%	2,749,018
Oct 16, 2026	2.41	2.42	2.32	2.33	2.33	-2.31%	2,859,458
Oct 15, 2026	2.39	2.44	2.37	2.39	2.39	0.63%	2,827,952
Oct 14, 2026	2.37	2.38	2.33	2.37	2.37	-1.66%	2,198,941
Oct 13, 2026	2.36	2.49	2.35	2.41	2.41	3.43%	4,494,311
Oct 12, 2026	2.21	2.35	2.19	2.33	2.33	4.48%	1,999,949
Oct 9, 2026	2.24	2.25	2.21	2.23	2.23	-0.45%	1,177,989
Oct 8, 2026	2.21	2.25	2.18	2.24	2.24	0.90%	2,108,897
Oct 7, 2026	2.20	2.25	2.19	2.22	2.22	-	2,381,803
Oct 6, 2026	2.19	2.25	2.17	2.22	2.22	1.83%	2,773,700
Oct 5, 2026	2.18	2.21	2.15	2.18	2.18	-0.46%	3,043,958
Oct 2, 2026	2.23	2.23	2.14	2.19	2.19	-0.45%	4,288,077
Oct 1, 2026	2.27	2.28	2.19	2.20	2.20	-3.08%	2,679,934
Sep 30, 2026	2.30	2.34	2.26	2.27	2.27	-0.44%	2,004,550
Sep 29, 2026	2.25	2.30	2.25	2.28	2.28	0.44%	2,016,938
Sep 28, 2026	2.27	2.32	2.25	2.27	2.27	-	1,860,823
Sep 25, 2026	2.32	2.33	2.27	2.27	2.27	-0.87%	1,745,126
Sep 24, 2026	2.31	2.35	2.29	2.29	2.29	-0.87%	2,156,829
Sep 23, 2026	2.39	2.39	2.30	2.31	2.31	-3.35%	1,903,068
Sep 22, 2026	2.40	2.45	2.38	2.39	2.39	0.84%	1,627,863
Sep 21, 2026	2.37	2.40	2.34	2.37	2.37	0.42%	2,091,364
Sep 18, 2026	2.39	2.39	2.35	2.36	2.36	-1.67%	2,703,266
Sep 17, 2026	2.39	2.44	2.37	2.40	2.40	2.13%	1,845,027
Sep 16, 2026	2.41	2.42	2.34	2.35	2.35	-1.26%	1,980,007
Sep 15, 2026	2.43	2.44	2.35	2.38	2.38	-2.06%	2,673,851
Sep 14, 2026	2.44	2.50	2.42	2.43	2.43	-0.82%	1,748,600
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