Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petco Health and Wellness Company Cl A (NQ: WOOF )

1.660 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 10.12 10.31 9.780 10.20 2,036,320 +0.08(+0.79%)
May 05, 2023 10.28 10.40 10.07 10.12 2,483,300 -0.02(-0.20%)
May 04, 2023 10.02 10.27 9.880 10.14 2,232,844 -0.04(-0.39%)
May 03, 2023 9.870 10.44 9.795 10.18 2,143,062 +0.28(+2.83%)
May 02, 2023 9.830 9.920 9.610 9.900 1,334,675 +0.03(+0.30%)
May 01, 2023 9.930 9.930 9.690 9.870 1,462,828 -0.09(-0.90%)
Apr 28, 2023 9.680 10.07 9.640 9.960 2,250,290 +0.23(+2.36%)
Apr 27, 2023 9.670 9.760 9.525 9.730 1,379,366 +0.13(+1.35%)
Apr 26, 2023 9.410 9.715 9.350 9.600 1,316,098 +0.18(+1.91%)
Apr 25, 2023 9.820 9.820 9.370 9.420 1,751,589 -0.48(-4.85%)
Apr 24, 2023 9.650 9.910 9.570 9.900 1,627,843 +0.22(+2.27%)
Apr 21, 2023 9.780 9.890 9.625 9.680 1,248,914 -0.13(-1.33%)
Apr 20, 2023 9.640 9.900 9.590 9.810 1,558,098 +0.09(+0.93%)
Apr 19, 2023 9.450 9.720 9.380 9.720 2,009,329 +0.09(+0.93%)
Apr 18, 2023 9.680 9.770 9.470 9.630 3,500,432 +0.00(+0.00%)
Apr 17, 2023 9.600 9.880 9.520 9.630 3,514,961 +0.09(+0.94%)
Apr 14, 2023 9.350 9.670 9.330 9.540 2,319,707 +0.20(+2.14%)
Apr 13, 2023 9.330 9.430 9.220 9.340 1,728,153 +0.10(+1.08%)
Apr 12, 2023 9.350 9.379 9.105 9.240 2,137,165 +0.00(+0.00%)
Apr 11, 2023 9.110 9.310 9.050 9.240 2,487,085 +0.18(+1.99%)
Apr 10, 2023 8.530 9.100 8.530 9.060 3,065,911 +0.47(+5.47%)
Apr 06, 2023 8.600 8.815 8.480 8.590 5,910,186 +0.06(+0.70%)
Apr 05, 2023 8.700 8.710 8.310 8.530 3,898,115 -0.28(-3.18%)
Apr 04, 2023 8.910 8.910 8.561 8.810 1,764,367 +0.00(+0.00%)
Apr 03, 2023 9.050 9.120 8.620 8.810 3,383,388 -0.19(-2.11%)
Mar 31, 2023 8.960 9.090 8.880 9.000 2,256,722 +0.15(+1.69%)
Mar 30, 2023 9.040 9.120 8.835 8.850 2,527,152 -0.10(-1.12%)
Mar 29, 2023 8.830 9.050 8.700 8.950 5,508,655 +0.48(+5.67%)
Mar 28, 2023 7.950 8.475 7.945 8.470 4,466,044 +0.46(+5.74%)
Mar 27, 2023 7.810 8.125 7.740 8.010 4,642,667 +0.27(+3.49%)
Mar 24, 2023 8.000 8.100 7.590 7.740 9,816,284 -0.36(-4.44%)
Mar 23, 2023 8.440 8.585 8.060 8.100 6,784,881 -0.29(-3.46%)
Mar 22, 2023 9.480 9.650 8.370 8.390 16,256,795 -1.78(-17.50%)
Mar 21, 2023 9.930 10.39 9.930 10.17 2,959,527 +0.35(+3.56%)
Mar 20, 2023 9.810 10.02 9.710 9.820 2,832,376 +0.01(+0.10%)
Mar 17, 2023 9.950 10.08 9.800 9.810 3,104,780 -0.39(-3.82%)
Mar 16, 2023 9.770 10.55 9.660 10.20 2,925,055 +0.40(+4.08%)
Mar 15, 2023 9.110 9.905 9.050 9.800 2,715,601 +0.40(+4.26%)
Mar 14, 2023 9.780 9.900 9.160 9.400 3,732,513 -0.19(-1.98%)
Mar 13, 2023 9.610 10.06 9.310 9.590 4,093,668 -0.46(-4.58%)
Mar 10, 2023 9.970 10.13 9.610 10.05 4,229,280 +0.08(+0.80%)
Mar 09, 2023 10.47 10.52 9.940 9.970 2,173,803 -0.53(-5.05%)
Mar 08, 2023 10.29 10.54 10.22 10.50 1,562,967 +0.17(+1.65%)
Mar 07, 2023 10.16 10.36 10.02 10.33 1,557,987 +0.27(+2.68%)
Mar 06, 2023 10.43 10.43 10.04 10.06 2,576,826 -0.26(-2.52%)
Mar 03, 2023 10.34 10.53 10.23 10.32 1,616,739 +0.12(+1.18%)
Mar 02, 2023 10.14 10.31 10.09 10.20 958,011 -0.10(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.