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

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

2.450 -0.130 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2023 8.910 8.965 8.700 8.900 1,797,300 +0.11(+1.25%)
Jun 29, 2023 8.810 9.020 8.635 8.790 2,525,723 +0.03(+0.34%)
Jun 28, 2023 8.850 8.905 8.670 8.760 1,685,605 -0.14(-1.57%)
Jun 27, 2023 8.650 8.980 8.560 8.900 1,644,965 +0.25(+2.89%)
Jun 26, 2023 8.690 8.895 8.590 8.650 1,790,904 -0.11(-1.26%)
Jun 23, 2023 8.580 8.810 8.545 8.760 2,005,782 +0.08(+0.92%)
Jun 22, 2023 8.630 8.695 8.340 8.680 1,818,117 +0.04(+0.46%)
Jun 21, 2023 8.740 8.820 8.560 8.640 1,216,097 -0.15(-1.71%)
Jun 20, 2023 8.520 8.840 8.465 8.790 1,978,141 +0.18(+2.09%)
Jun 16, 2023 8.910 8.910 8.505 8.610 3,984,532 -0.26(-2.93%)
Jun 15, 2023 8.500 8.945 8.470 8.870 1,712,192 +0.30(+3.50%)
Jun 14, 2023 8.950 9.040 8.545 8.570 1,851,038 -0.31(-3.49%)
Jun 13, 2023 8.830 8.990 8.760 8.880 1,709,140 +0.13(+1.49%)
Jun 12, 2023 8.750 8.830 8.529 8.750 2,593,818 +0.02(+0.23%)
Jun 09, 2023 8.500 8.835 8.485 8.730 3,710,412 +0.21(+2.46%)
Jun 08, 2023 8.570 8.580 8.125 8.520 3,728,455 -0.03(-0.35%)
Jun 07, 2023 8.300 8.600 8.200 8.550 3,592,477 +0.38(+4.65%)
Jun 06, 2023 8.000 8.210 7.910 8.170 2,391,564 +0.17(+2.12%)
Jun 05, 2023 7.920 8.130 7.820 8.000 3,271,445 +0.03(+0.38%)
Jun 02, 2023 7.680 8.060 7.670 7.970 3,315,623 +0.47(+6.27%)
Jun 01, 2023 7.650 7.755 7.450 7.500 3,634,469 -0.14(-1.83%)
May 31, 2023 7.820 7.940 7.550 7.640 3,662,358 -0.24(-3.05%)
May 30, 2023 8.070 8.195 7.820 7.880 2,727,174 -0.14(-1.75%)
May 26, 2023 8.000 8.155 7.860 8.020 3,349,762 -0.04(-0.50%)
May 25, 2023 8.220 8.350 8.000 8.060 6,521,052 -0.27(-3.24%)
May 24, 2023 9.480 9.680 7.290 8.330 23,257,576 -1.85(-18.17%)
May 23, 2023 9.840 10.31 9.820 10.18 4,355,038 +0.22(+2.21%)
May 22, 2023 9.740 10.21 9.720 9.960 4,549,808 +0.26(+2.68%)
May 19, 2023 10.08 10.08 9.605 9.700 3,185,023 -0.41(-4.06%)
May 18, 2023 10.13 10.31 9.960 10.11 3,243,727 -0.04(-0.39%)
May 17, 2023 9.910 10.26 9.680 10.15 2,887,626 +0.28(+2.84%)
May 16, 2023 10.53 10.53 9.830 9.870 2,714,554 -0.82(-7.67%)
May 15, 2023 10.73 10.73 10.45 10.69 1,809,606 -0.04(-0.37%)
May 12, 2023 10.60 10.76 10.45 10.73 4,024,973 +0.16(+1.51%)
May 11, 2023 10.19 10.58 10.12 10.57 2,264,668 +0.41(+4.04%)
May 10, 2023 10.10 10.22 9.820 10.16 2,121,202 +0.21(+2.11%)
May 09, 2023 10.10 10.17 10.02 9.950 1,820,591 -0.25(-2.45%)
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%)
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.