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

2.280 +0.090 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.240 5.260 5.030 5.090 5,897,690 -0.16(-3.05%)
Aug 30, 2023 5.360 5.410 5.230 5.250 4,738,496 -0.16(-2.96%)
Aug 29, 2023 5.420 5.525 5.360 5.410 7,483,815 +0.00(+0.00%)
Aug 28, 2023 5.470 5.625 5.345 5.410 6,338,994 -0.01(-0.18%)
Aug 25, 2023 5.120 5.420 5.000 5.420 9,064,647 +0.23(+4.43%)
Aug 24, 2023 5.250 5.430 4.990 5.190 22,635,892 -1.35(-20.64%)
Aug 23, 2023 6.580 6.770 6.335 6.540 8,735,577 -0.13(-1.95%)
Aug 22, 2023 6.720 6.720 6.460 6.670 7,313,363 -0.03(-0.45%)
Aug 21, 2023 6.850 6.865 6.660 6.700 4,781,193 -0.15(-2.19%)
Aug 18, 2023 6.600 6.889 6.580 6.850 2,247,822 +0.15(+2.24%)
Aug 17, 2023 6.940 6.970 6.680 6.700 3,087,552 -0.14(-2.05%)
Aug 16, 2023 7.000 7.010 6.820 6.840 2,234,478 -0.19(-2.70%)
Aug 15, 2023 7.080 7.090 6.905 7.030 2,359,272 -0.11(-1.54%)
Aug 14, 2023 7.110 7.160 7.011 7.140 3,250,724 -0.03(-0.42%)
Aug 11, 2023 7.120 7.265 7.120 7.170 2,418,320 -0.03(-0.42%)
Aug 10, 2023 7.310 7.415 7.160 7.200 2,677,803 -0.07(-0.96%)
Aug 09, 2023 7.320 7.495 7.213 7.270 2,469,961 -0.02(-0.27%)
Aug 08, 2023 7.400 7.400 7.170 7.290 4,179,683 -0.18(-2.41%)
Aug 07, 2023 7.600 7.658 7.410 7.470 1,851,720 -0.13(-1.71%)
Aug 04, 2023 7.660 7.800 7.520 7.600 1,434,231 -0.04(-0.52%)
Aug 03, 2023 7.600 7.688 7.560 7.640 1,656,106 -0.02(-0.26%)
Aug 02, 2023 7.930 7.940 7.600 7.660 1,875,937 -0.33(-4.13%)
Aug 01, 2023 8.130 8.145 7.905 7.990 2,025,662 -0.17(-2.08%)
Jul 31, 2023 8.340 8.450 8.135 8.160 1,659,788 -0.13(-1.57%)
Jul 28, 2023 8.130 8.415 8.120 8.290 2,884,308 +0.22(+2.73%)
Jul 27, 2023 8.110 8.170 7.785 8.070 4,500,690 +0.02(+0.25%)
Jul 26, 2023 8.000 8.135 7.930 8.050 1,787,475 +0.05(+0.63%)
Jul 25, 2023 8.220 8.220 7.980 8.000 1,928,963 -0.22(-2.68%)
Jul 24, 2023 8.380 8.430 8.210 8.220 2,378,732 -0.10(-1.20%)
Jul 21, 2023 8.450 8.485 8.275 8.320 1,904,156 -0.06(-0.72%)
Jul 20, 2023 8.710 8.765 8.320 8.380 2,430,799 -0.33(-3.79%)
Jul 19, 2023 8.440 8.720 8.310 8.710 3,642,450 +0.42(+5.07%)
Jul 18, 2023 8.290 8.490 8.190 8.290 7,090,983 -0.01(-0.12%)
Jul 17, 2023 8.680 8.720 8.260 8.300 3,167,506 -0.48(-5.47%)
Jul 14, 2023 9.210 9.235 8.770 8.780 4,381,088 -0.48(-5.18%)
Jul 13, 2023 9.510 9.550 9.230 9.260 3,378,602 -0.23(-2.42%)
Jul 12, 2023 9.650 9.740 9.465 9.490 2,122,881 +0.02(+0.21%)
Jul 11, 2023 9.310 9.595 9.310 9.470 1,173,954 +0.21(+2.27%)
Jul 10, 2023 9.080 9.300 9.060 9.260 2,702,892 +0.16(+1.76%)
Jul 07, 2023 8.810 9.270 8.810 9.100 1,865,200 +0.34(+3.88%)
Jul 06, 2023 8.940 8.985 8.720 8.760 2,440,048 -0.30(-3.31%)
Jul 05, 2023 8.750 9.075 8.630 9.060 2,132,901 +0.20(+2.26%)
Jul 03, 2023 8.900 9.020 8.835 8.860 1,188,879 -0.04(-0.45%)
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%)
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.