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

2.215 +0.025 (+1.14%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.280 3.280 3.160 3.160 2,606,751 -0.11(-3.36%)
Dec 28, 2023 3.170 3.280 3.120 3.270 5,126,713 +0.08(+2.51%)
Dec 27, 2023 3.120 3.255 3.040 3.190 4,177,179 +0.11(+3.57%)
Dec 26, 2023 3.010 3.195 2.960 3.080 4,035,705 +0.08(+2.67%)
Dec 22, 2023 3.000 3.100 2.960 3.000 3,846,878 -0.05(-1.64%)
Dec 21, 2023 2.950 3.060 2.950 3.050 4,163,201 +0.16(+5.54%)
Dec 20, 2023 3.040 3.090 2.880 2.890 5,464,466 -0.15(-4.93%)
Dec 19, 2023 2.900 3.070 2.880 3.040 8,286,384 +0.15(+5.19%)
Dec 18, 2023 3.100 3.100 2.860 2.890 6,833,006 -0.18(-5.86%)
Dec 15, 2023 3.310 3.400 3.020 3.070 17,464,972 -0.18(-5.54%)
Dec 14, 2023 3.580 3.770 3.240 3.250 7,832,968 -0.23(-6.61%)
Dec 13, 2023 3.240 3.510 3.135 3.480 4,060,308 +0.24(+7.41%)
Dec 12, 2023 3.320 3.380 3.230 3.240 3,134,854 -0.06(-1.82%)
Dec 11, 2023 3.350 3.440 3.255 3.300 3,111,882 -0.03(-0.90%)
Dec 08, 2023 3.420 3.480 3.300 3.330 3,007,692 -0.11(-3.20%)
Dec 07, 2023 3.460 3.500 3.330 3.440 4,805,477 -0.04(-1.15%)
Dec 06, 2023 3.410 3.610 3.400 3.480 4,925,039 +0.11(+3.26%)
Dec 05, 2023 3.680 3.730 3.360 3.370 4,513,416 -0.25(-6.91%)
Dec 04, 2023 3.410 3.675 3.410 3.620 7,349,374 +0.16(+4.62%)
Dec 01, 2023 2.920 3.460 2.859 3.460 11,099,316 +0.44(+14.57%)
Nov 30, 2023 2.740 3.090 2.721 3.020 21,671,018 +0.29(+10.62%)
Nov 29, 2023 3.160 3.310 2.630 2.730 34,426,972 -1.11(-28.91%)
Nov 28, 2023 3.840 3.885 3.630 3.840 5,426,749 +0.08(+2.13%)
Nov 27, 2023 3.930 3.960 3.730 3.760 7,789,580 -0.24(-6.00%)
Nov 24, 2023 3.870 4.040 3.850 4.000 1,227,025 +0.13(+3.36%)
Nov 22, 2023 3.970 4.070 3.855 3.870 2,037,153 -0.02(-0.51%)
Nov 21, 2023 3.840 3.970 3.780 3.890 3,256,674 -0.10(-2.51%)
Nov 20, 2023 3.970 4.080 3.855 3.990 3,537,453 +0.08(+2.05%)
Nov 17, 2023 3.650 3.930 3.605 3.910 7,013,146 +0.29(+8.01%)
Nov 16, 2023 3.740 3.740 3.590 3.620 3,548,558 -0.12(-3.21%)
Nov 15, 2023 3.780 4.070 3.730 3.740 5,261,233 -0.04(-1.06%)
Nov 14, 2023 3.670 3.890 3.670 3.780 3,643,635 +0.25(+7.08%)
Nov 13, 2023 3.470 3.580 3.420 3.530 2,100,890 +0.01(+0.28%)
Nov 10, 2023 3.460 3.570 3.385 3.520 3,136,762 +0.06(+1.73%)
Nov 09, 2023 3.610 3.610 3.390 3.460 3,556,584 -0.13(-3.62%)
Nov 08, 2023 3.660 3.700 3.530 3.590 3,517,229 -0.09(-2.45%)
Nov 07, 2023 3.720 3.830 3.630 3.680 4,478,974 -0.08(-2.13%)
Nov 06, 2023 3.790 3.880 3.670 3.760 2,664,766 -0.05(-1.31%)
Nov 03, 2023 3.750 3.910 3.720 3.810 3,439,602 +0.16(+4.38%)
Nov 02, 2023 3.450 3.650 3.420 3.650 5,411,183 +0.32(+9.61%)
Nov 01, 2023 3.470 3.510 3.200 3.330 3,570,023 -0.13(-3.76%)
Oct 31, 2023 3.400 3.490 3.160 3.460 4,112,527 +0.01(+0.29%)
Oct 30, 2023 3.330 3.595 3.330 3.450 4,505,832 +0.16(+4.86%)
Oct 27, 2023 3.470 3.490 3.270 3.290 3,535,637 -0.13(-3.80%)
Oct 26, 2023 3.230 3.450 3.195 3.420 4,837,021 +0.18(+5.56%)
Oct 25, 2023 3.210 3.250 3.060 3.240 3,626,125 +0.02(+0.62%)
Oct 24, 2023 3.330 3.440 3.220 3.220 2,693,140 -0.11(-3.30%)
Oct 23, 2023 3.360 3.460 3.310 3.330 2,917,183 -0.11(-3.20%)
Oct 20, 2023 3.410 3.550 3.410 3.440 1,927,756 -0.02(-0.58%)
Oct 19, 2023 3.640 3.640 3.440 3.460 2,929,230 -0.10(-2.81%)
Oct 18, 2023 3.590 3.630 3.450 3.560 3,329,346 -0.10(-2.73%)
Oct 17, 2023 3.430 3.680 3.410 3.660 4,257,534 +0.18(+5.17%)
Oct 16, 2023 3.210 3.500 3.180 3.480 8,407,379 +0.32(+10.13%)
Oct 13, 2023 3.290 3.330 3.150 3.160 5,819,459 -0.09(-2.77%)
Oct 12, 2023 3.400 3.400 3.200 3.250 5,858,565 -0.16(-4.69%)
Oct 11, 2023 3.650 3.740 3.390 3.410 4,375,909 -0.24(-6.58%)
Oct 10, 2023 3.400 3.710 3.400 3.650 5,750,427 +0.22(+6.41%)
Oct 09, 2023 3.480 3.570 3.420 3.430 3,425,392 -0.08(-2.28%)
Oct 06, 2023 3.520 3.550 3.410 3.510 4,902,162 -0.07(-1.96%)
Oct 05, 2023 3.740 3.805 3.560 3.580 3,808,687 -0.19(-5.04%)
Oct 04, 2023 3.750 3.820 3.680 3.770 6,784,846 +0.01(+0.27%)
Oct 03, 2023 3.940 3.950 3.660 3.760 5,523,918 -0.22(-5.53%)
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.