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, 2021 22.36 23.20 21.99 22.16 2,317,862 +0.28(+1.28%)
Mar 30, 2021 22.04 22.26 21.25 21.88 1,315,719 -0.27(-1.22%)
Mar 29, 2021 21.42 22.87 21.33 22.15 3,364,493 +1.16(+5.53%)
Mar 26, 2021 21.40 21.92 20.70 20.99 2,030,600 -0.28(-1.32%)
Mar 25, 2021 21.15 21.66 20.63 21.27 2,096,669 -0.44(-2.03%)
Mar 24, 2021 22.03 22.65 21.61 21.71 1,968,660 -0.29(-1.32%)
Mar 23, 2021 22.54 22.54 21.70 22.00 1,949,741 -0.40(-1.79%)
Mar 22, 2021 23.50 23.52 22.23 22.40 1,999,079 -0.82(-3.53%)
Mar 19, 2021 23.64 24.44 22.92 23.22 10,179,300 +0.69(+3.06%)
Mar 18, 2021 24.48 24.86 22.31 22.53 6,587,957 -0.90(-3.84%)
Mar 17, 2021 22.55 23.72 22.30 23.43 1,588,003 +0.45(+1.96%)
Mar 16, 2021 23.85 23.94 22.96 22.98 1,464,905 -0.93(-3.89%)
Mar 15, 2021 23.34 24.27 23.24 23.91 2,860,769 +1.20(+5.28%)
Mar 12, 2021 22.00 23.56 21.71 22.71 1,660,500 +0.55(+2.48%)
Mar 11, 2021 21.66 22.67 21.53 22.16 1,221,107 +0.67(+3.12%)
Mar 10, 2021 21.36 22.14 21.17 21.49 1,444,912 +0.41(+1.94%)
Mar 09, 2021 21.33 21.69 20.91 21.08 1,546,237 +0.36(+1.74%)
Mar 08, 2021 19.74 21.11 19.51 20.72 1,888,371 +1.26(+6.47%)
Mar 05, 2021 19.20 19.49 17.86 19.46 2,365,500 +0.38(+1.99%)
Mar 04, 2021 20.26 20.59 18.54 19.08 2,426,867 -1.57(-7.60%)
Mar 03, 2021 20.98 21.00 20.00 20.65 1,671,605 -0.15(-0.72%)
Mar 02, 2021 20.84 21.35 20.66 20.80 1,088,253 -0.19(-0.91%)
Mar 01, 2021 20.42 21.10 20.28 20.99 1,555,823 +1.06(+5.32%)
Feb 26, 2021 20.90 21.13 19.81 19.93 2,092,200 -1.10(-5.23%)
Feb 25, 2021 21.85 22.16 20.60 21.03 2,336,581 -0.78(-3.58%)
Feb 24, 2021 22.51 22.84 21.70 21.81 1,732,461 -0.87(-3.84%)
Feb 23, 2021 22.31 22.92 20.73 22.68 4,442,248 -0.48(-2.07%)
Feb 22, 2021 23.49 23.87 23.11 23.16 2,024,074 -0.43(-1.82%)
Feb 19, 2021 23.84 23.90 23.29 23.59 2,356,000 +0.09(+0.38%)
Feb 18, 2021 23.96 24.30 23.40 23.50 2,083,576 -0.46(-1.92%)
Feb 17, 2021 24.74 24.75 23.67 23.96 3,084,264 -0.91(-3.66%)
Feb 16, 2021 25.81 26.24 24.29 24.87 4,517,201 -0.86(-3.34%)
Feb 12, 2021 25.75 25.98 25.39 25.73 1,593,800 -0.02(-0.08%)
Feb 11, 2021 26.13 26.47 25.58 25.75 1,921,184 -0.43(-1.64%)
Feb 10, 2021 26.71 26.80 25.82 26.18 1,929,522 -0.48(-1.80%)
Feb 09, 2021 26.60 27.60 26.50 26.66 1,371,852 -0.08(-0.30%)
Feb 08, 2021 26.90 27.68 26.63 26.74 3,197,681 +0.39(+1.48%)
Feb 05, 2021 26.15 26.59 25.65 26.35 1,720,000 -0.09(-0.34%)
Feb 04, 2021 26.10 26.50 25.70 26.44 1,687,889 +0.43(+1.65%)
Feb 03, 2021 26.04 26.39 25.80 26.01 1,616,534 +0.40(+1.56%)
Feb 02, 2021 25.88 27.10 25.60 25.61 2,970,084 +0.15(+0.59%)
Feb 01, 2021 26.03 26.16 25.05 25.46 3,280,112 -0.57(-2.19%)
Jan 29, 2021 26.10 26.73 25.81 26.03 1,581,200 -0.15(-0.57%)
Jan 28, 2021 26.56 27.16 26.02 26.18 1,281,560 -0.81(-3.00%)
Jan 27, 2021 26.50 28.40 26.01 26.99 3,805,265 -0.61(-2.21%)
Jan 26, 2021 26.67 28.00 26.55 27.60 3,530,718 +0.60(+2.22%)
Jan 25, 2021 26.28 27.54 26.00 27.00 3,599,224 +0.93(+3.57%)
Jan 22, 2021 26.65 27.00 25.82 26.07 2,528,500 -1.17(-4.30%)
Jan 21, 2021 25.70 27.37 25.70 27.24 7,556,410 +1.20(+4.61%)
Jan 20, 2021 26.77 26.80 25.56 26.04 4,233,338 -0.81(-3.02%)
Jan 19, 2021 27.89 28.10 25.51 26.85 8,394,223 -0.86(-3.10%)
Jan 15, 2021 29.14 30.39 27.12 27.71 13,725,900 -1.69(-5.75%)
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.