Petco Health and Wellness Company, Inc. (WOOF)

NASDAQ: WOOF · Real-Time Price · USD

2.620

-0.100 (-3.68%)

At close: Jul 2, 2026, 4:00 PM EDT

2.710

+0.090 (3.44%)

After-hours: Jul 2, 2026, 7:59 PM EDT

WOOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.72	2.76	2.61	2.62	2.62	-3.68%	1,113,134
Jul 1, 2026	2.75	2.80	2.69	2.72	2.72	-	1,136,183
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
Jun 2, 2026	3.06	3.11	2.92	2.96	2.96	-3.27%	2,333,472
Jun 1, 2026	3.01	3.09	2.94	3.06	3.06	1.66%	1,627,440
May 29, 2026	3.04	3.08	2.96	3.01	3.01	-0.33%	1,679,498
May 28, 2026	2.94	3.04	2.88	3.02	3.02	3.07%	1,579,326
May 27, 2026	2.76	2.94	2.76	2.93	2.93	6.16%	1,649,533
May 26, 2026	2.69	2.80	2.68	2.76	2.76	4.15%	1,400,787
May 22, 2026	2.64	2.72	2.55	2.65	2.65	-	2,110,840
May 21, 2026	2.48	2.67	2.47	2.65	2.65	5.58%	1,812,692
May 20, 2026	2.46	2.53	2.46	2.51	2.51	1.62%	1,157,568
May 19, 2026	2.53	2.59	2.47	2.47	2.47	-3.14%	1,769,500
May 18, 2026	2.50	2.63	2.49	2.55	2.55	2.00%	1,382,240
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