WOOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	2.60	2.62	2.51	2.51	2.51	-2.33%	1,211,877
Jul 13, 2026	2.55	2.68	2.55	2.57	2.57	0.39%	2,299,690
Jul 10, 2026	2.54	2.60	2.53	2.56	2.56	0.39%	1,449,786
Jul 9, 2026	2.58	2.60	2.51	2.55	2.55	-1.54%	1,701,387
Jul 8, 2026	2.52	2.62	2.50	2.59	2.59	2.37%	1,687,080
Jul 7, 2026	2.59	2.60	2.51	2.53	2.53	-1.94%	1,487,447
Jul 6, 2026	2.64	2.67	2.57	2.58	2.58	-1.53%	1,241,176
Jul 2, 2026	2.72	2.76	2.61	2.62	2.62	-3.68%	1,114,008
Jul 1, 2026	2.75	2.80	2.69	2.72	2.72	-	1,136,294
Jun 30, 2026	2.76	2.76	2.68	2.72	2.72	-1.09%	1,072,811
Jun 29, 2026	2.71	2.75	2.66	2.75	2.75	1.48%	1,677,686
Jun 26, 2026	2.59	2.73	2.58	2.71	2.71	5.45%	5,099,642
Jun 25, 2026	2.61	2.68	2.56	2.57	2.57	-0.77%	1,984,433
Jun 24, 2026	2.52	2.63	2.52	2.59	2.59	2.78%	2,426,383
Jun 23, 2026	2.48	2.55	2.46	2.52	2.52	1.20%	2,208,995
Jun 22, 2026	2.58	2.63	2.46	2.49	2.49	-4.96%	2,623,449
Jun 18, 2026	2.64	2.70	2.60	2.62	2.62	-0.38%	2,595,587
Jun 17, 2026	2.79	2.83	2.62	2.63	2.63	-5.40%	1,493,665
Jun 16, 2026	2.78	2.88	2.78	2.78	2.78	-0.36%	1,399,138
Jun 15, 2026	2.75	2.83	2.73	2.79	2.79	1.45%	1,779,539
Jun 12, 2026	2.83	2.87	2.72	2.75	2.75	-2.83%	1,466,320
Jun 11, 2026	2.80	2.88	2.79	2.83	2.83	-	1,714,831
Jun 10, 2026	2.72	3.00	2.68	2.83	2.83	4.04%	2,700,749
Jun 9, 2026	2.72	2.83	2.64	2.72	2.72	0.37%	1,751,727
Jun 8, 2026	2.82	2.87	2.69	2.71	2.71	-4.24%	3,023,699
Jun 5, 2026	2.85	2.92	2.75	2.83	2.83	-1.22%	2,759,865
Jun 4, 2026	2.72	2.97	2.48	2.87	2.87	-6.07%	10,670,928
Jun 3, 2026	2.97	3.09	2.86	3.05	3.05	3.04%	6,153,558