Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.650
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
2.630
-0.020 (-0.75%)
After-hours: May 22, 2026, 7:53 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 2.79 | 2.84 | 2.73 | 2.73 | 2.73 | -1.80% | 1,863,961 |
| Mar 31, 2026 | 2.71 | 2.80 | 2.65 | 2.78 | 2.78 | 3.73% | 2,869,376 |
| Mar 30, 2026 | 2.67 | 2.72 | 2.62 | 2.68 | 2.68 | -0.74% | 1,643,989 |
| Mar 27, 2026 | 2.72 | 2.75 | 2.67 | 2.70 | 2.70 | -1.82% | 1,880,909 |
| Mar 26, 2026 | 2.78 | 2.83 | 2.73 | 2.75 | 2.75 | -2.14% | 1,543,787 |
| Mar 25, 2026 | 2.84 | 2.88 | 2.76 | 2.81 | 2.81 | 0.72% | 1,800,453 |
| Mar 24, 2026 | 2.88 | 2.89 | 2.77 | 2.79 | 2.79 | -3.46% | 2,395,286 |
| Mar 23, 2026 | 2.96 | 3.00 | 2.88 | 2.89 | 2.89 | -1.03% | 2,379,626 |
| Mar 20, 2026 | 3.12 | 3.17 | 2.92 | 2.92 | 2.92 | -6.41% | 5,942,210 |
| Mar 19, 2026 | 3.22 | 3.25 | 3.07 | 3.12 | 3.12 | -3.41% | 3,236,327 |
| Mar 18, 2026 | 3.40 | 3.44 | 3.22 | 3.23 | 3.23 | -4.44% | 3,312,638 |
| Mar 17, 2026 | 3.32 | 3.55 | 3.32 | 3.38 | 3.38 | -0.29% | 3,068,740 |
| Mar 16, 2026 | 3.62 | 3.63 | 3.34 | 3.39 | 3.39 | -6.35% | 6,035,356 |
| Mar 13, 2026 | 3.21 | 3.78 | 3.20 | 3.62 | 3.62 | 12.07% | 10,579,947 |