Skip to main content
logo
Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.630
+0.050 (1.94%)
At close: Sep 2, 2026, 4:00 PM EDT
2.860
+0.230 (8.75%)
After-hours: Sep 2, 2026, 7:59 PM EDT

WOOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262.622.702.602.632.631.94%5,016,448
Sep 1, 20262.682.682.572.582.58-3.01%1,584,450
Aug 31, 20262.682.702.632.662.66-1.48%2,093,255
Aug 28, 20262.722.772.682.702.70-0.37%1,649,326
Aug 27, 20262.742.762.702.712.71-2.17%1,111,282
Aug 26, 20262.762.802.732.772.770.36%1,390,852
Aug 25, 20262.862.892.752.762.76-4.17%1,770,842
Aug 24, 20262.902.992.872.882.881.41%2,020,820
Aug 21, 20262.862.872.822.842.84-0.35%1,008,139
Aug 20, 20262.892.902.832.852.85-3.39%1,357,393
Aug 19, 20262.782.952.782.952.956.88%1,518,910
Aug 18, 20262.712.802.662.762.762.22%1,439,583
Aug 17, 20262.802.812.702.702.70-4.26%1,382,173
Aug 14, 20262.862.892.772.822.82-1.40%1,346,394
Aug 13, 20262.752.912.732.862.864.76%2,107,225
Aug 12, 20262.762.782.692.732.73-0.36%1,894,381
Aug 11, 20262.692.882.692.742.742.24%1,360,854
Aug 10, 20262.762.772.672.682.68-3.60%1,669,909
Aug 7, 20262.802.802.722.782.780.36%929,934
Aug 6, 20262.932.932.732.772.77-5.14%1,275,722
Aug 5, 20262.962.992.912.922.92-1.35%1,662,660
Aug 4, 20262.912.982.882.962.961.72%1,582,241
Aug 3, 20262.822.932.802.912.914.30%1,279,246
Jul 31, 20262.802.812.722.792.790.36%824,402
Jul 30, 20262.762.822.692.782.78-0.36%1,431,612
Jul 29, 20262.812.872.752.792.79-1.76%2,071,487
Jul 28, 20262.742.842.732.842.844.41%1,862,502
Jul 27, 20262.632.782.632.722.724.21%1,471,581
Jul 24, 20262.572.652.562.612.612.76%1,063,208
Jul 23, 20262.662.662.532.542.54-5.40%1,832,115
Jul 22, 20262.702.742.682.692.69-0.56%1,381,804
Jul 21, 20262.692.732.662.702.70-0.37%829,987
Jul 20, 20262.682.712.612.712.711.88%1,317,023
Jul 17, 20262.652.712.642.662.66-0.37%1,129,960
Jul 16, 20262.602.712.602.672.673.09%1,425,042
Jul 15, 20262.512.672.512.592.593.19%1,815,179
Jul 14, 20262.602.622.512.512.51-2.33%1,211,877
Jul 13, 20262.552.682.552.572.570.39%2,299,690
Jul 10, 20262.542.602.532.562.560.39%1,449,786
Jul 9, 20262.582.602.512.552.55-1.54%1,701,387
Jul 8, 20262.522.622.502.592.592.37%1,687,080
Jul 7, 20262.592.602.512.532.53-1.94%1,487,447
Jul 6, 20262.642.672.572.582.58-1.53%1,241,176
Jul 2, 20262.722.762.612.622.62-3.68%1,114,008
Jul 1, 20262.752.802.692.722.72-1,136,294
Jun 30, 20262.762.762.682.722.72-1.09%1,072,811
Jun 29, 20262.712.752.662.752.751.48%1,677,686
Jun 26, 20262.592.732.582.712.715.45%5,099,642
Jun 25, 20262.612.682.562.572.57-0.77%1,984,433
Jun 24, 20262.522.632.522.592.592.78%2,426,383