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 (%)
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%)
Mar 01, 2023 10.19 10.34 10.12 10.30 1,166,525 +0.00(+0.00%)
Feb 28, 2023 10.49 10.64 10.28 10.30 1,138,190 -0.16(-1.53%)
Feb 27, 2023 10.84 10.86 10.37 10.46 1,319,438 -0.22(-2.06%)
Feb 24, 2023 10.63 10.77 10.44 10.68 843,129 -0.25(-2.29%)
Feb 23, 2023 10.77 10.96 10.53 10.93 1,444,100 +0.25(+2.34%)
Feb 22, 2023 10.70 10.89 10.44 10.68 1,341,555 +0.01(+0.09%)
Feb 21, 2023 10.65 10.71 10.48 10.67 1,793,360 -0.16(-1.48%)
Feb 17, 2023 10.84 10.87 10.65 10.83 988,918 -0.08(-0.73%)
Feb 16, 2023 11.02 11.21 10.89 10.91 1,364,854 -0.37(-3.28%)
Feb 15, 2023 10.91 11.36 10.88 11.28 1,220,750 +0.35(+3.20%)
Feb 14, 2023 11.09 11.24 10.85 10.93 1,688,513 -0.27(-2.41%)
Feb 13, 2023 11.10 11.32 10.97 11.20 1,279,861 +0.10(+0.90%)
Feb 10, 2023 11.03 11.16 10.93 11.10 839,877 -0.04(-0.36%)
Feb 09, 2023 11.45 11.52 11.12 11.14 1,143,688 -0.18(-1.59%)
Feb 08, 2023 11.45 11.48 11.17 11.32 1,046,908 -0.26(-2.25%)
Feb 07, 2023 11.23 11.62 10.96 11.58 2,139,792 +0.22(+1.94%)
Feb 06, 2023 11.68 11.71 11.14 11.36 2,515,832 -0.53(-4.46%)
Feb 03, 2023 11.92 12.30 11.76 11.89 1,387,462 -0.38(-3.10%)
Feb 02, 2023 12.48 12.57 12.11 12.27 3,292,672 +0.18(+1.49%)
Feb 01, 2023 11.60 12.16 11.53 12.09 1,410,570 +0.40(+3.42%)
Jan 31, 2023 11.40 11.70 11.36 11.69 1,498,300 +0.32(+2.81%)
Jan 30, 2023 11.55 11.74 11.33 11.37 1,622,378 -0.37(-3.15%)
Jan 27, 2023 11.20 11.91 11.06 11.74 1,648,501 +0.64(+5.77%)
Jan 26, 2023 11.13 11.33 10.95 11.10 958,919 +0.13(+1.19%)
Jan 25, 2023 10.80 11.14 10.66 10.97 1,686,328 +0.05(+0.46%)
Jan 24, 2023 11.10 11.20 10.88 10.92 1,533,126 -0.21(-1.89%)
Jan 23, 2023 10.90 11.29 10.88 11.13 1,939,845 +0.25(+2.30%)
Jan 20, 2023 10.66 10.94 10.46 10.88 1,833,296 +0.30(+2.84%)
Jan 19, 2023 10.24 10.62 10.11 10.58 1,872,459 +0.18(+1.73%)
Jan 18, 2023 10.80 11.21 10.38 10.40 2,005,931 -0.37(-3.44%)
Jan 17, 2023 10.30 10.79 10.19 10.77 1,767,961 +0.41(+3.96%)
Jan 13, 2023 10.41 10.56 10.32 10.36 902,011 -0.21(-1.99%)
Jan 12, 2023 10.84 10.96 10.49 10.57 1,710,655 -0.12(-1.12%)
Jan 11, 2023 10.49 10.77 10.42 10.69 1,632,285 +0.35(+3.38%)
Jan 10, 2023 10.06 10.34 10.02 10.34 1,277,772 +0.22(+2.17%)
Jan 09, 2023 9.980 10.39 9.910 10.12 1,763,360 +0.23(+2.33%)
Jan 06, 2023 9.510 9.940 9.360 9.890 1,209,294 +0.45(+4.77%)
Jan 05, 2023 9.660 9.665 9.370 9.440 1,623,516 -0.33(-3.38%)
Jan 04, 2023 9.350 9.870 9.270 9.770 1,688,531 +0.57(+6.20%)
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.