Canada markets close in 3 hours 5 minutes

Wag! Group Co. (PET)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3000+0.0300 (+1.32%)
As of 12:53PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.33142.33142.27002.30002.300012,241
May 06, 20242.31002.31002.23002.27002.270062,600
May 03, 20242.30002.30002.21502.27002.270048,500
May 02, 20242.21502.27002.21002.25502.255014,500
May 01, 20242.21002.26002.17002.22002.22006,600
Apr 30, 20242.26502.27002.23502.23502.23503,200
Apr 29, 20242.24002.32002.17602.26502.265066,900
Apr 26, 20242.25002.33002.21002.27002.2700206,900
Apr 25, 20242.22002.25002.15002.20002.200021,400
Apr 24, 20242.20002.27002.15002.23002.230061,900
Apr 23, 20242.12802.17002.10002.16002.160026,600
Apr 22, 20242.14002.14002.04002.04002.04009,300
Apr 19, 20242.05002.16002.02002.11002.110039,500
Apr 18, 20242.11002.11002.07002.08002.080024,400
Apr 17, 20242.10002.17002.04002.12002.120077,000
Apr 16, 20242.07002.08002.03002.07002.070027,400
Apr 15, 20242.10002.11002.06002.08002.080011,000
Apr 12, 20242.11002.13002.07002.09002.09005,700
Apr 11, 20242.10002.13002.08002.11002.11008,600
Apr 10, 20242.08302.14002.03702.07002.070025,000
Apr 09, 20242.15002.19001.86002.10002.1000107,300
Apr 08, 20242.11002.19002.07002.16002.160041,000
Apr 05, 20241.98002.12001.98002.11002.110028,400
Apr 04, 20242.01002.04001.98002.01002.010025,400
Apr 03, 20241.98002.08001.98002.04002.040034,500
Apr 02, 20241.97002.03001.94002.01002.010043,300
Apr 01, 20241.98002.00001.95001.97001.970079,100
Mar 28, 20241.95002.02001.95001.98001.980038,100
Mar 27, 20241.91001.95001.90001.92001.920054,900
Mar 26, 20241.89001.94001.89001.91001.910015,100
Mar 25, 20241.99001.99001.87001.93001.9300111,200
Mar 22, 20241.97002.00201.92002.00002.000030,000
Mar 21, 20241.98002.04101.97002.00002.000067,700
Mar 20, 20241.97002.00001.90001.97001.970023,400
Mar 19, 20242.04002.04001.82002.01002.0100118,000
Mar 18, 20242.05002.05001.92002.05002.050014,500
Mar 15, 20242.09002.09001.98502.04002.040040,200
Mar 14, 20242.10002.10001.96002.08002.080033,500
Mar 13, 20242.09002.12101.88002.10002.100058,500
Mar 12, 20242.20002.20002.06002.06002.060090,600
Mar 11, 20242.17002.20002.06002.14002.140020,600
Mar 08, 20242.15002.25002.15002.20002.200048,000
Mar 07, 20242.15002.15002.10002.15002.150026,900
Mar 06, 20242.10002.18502.06002.14002.140032,900
Mar 05, 20242.12002.16002.03002.13002.1300235,700
Mar 04, 20242.10002.25002.09002.20002.2000137,100
Mar 01, 20242.00002.06001.99002.04002.0400186,600
Feb 29, 20241.97002.03501.97002.00002.0000121,700
Feb 28, 20241.95002.06101.95002.00002.0000339,700
Feb 27, 20242.06002.10001.99002.00002.0000112,600
Feb 26, 20241.91002.08901.91002.05002.050051,400
Feb 23, 20241.97002.00801.92001.95001.950051,800
Feb 22, 20242.10002.10001.97402.02002.020094,500
Feb 21, 20242.11002.15002.05002.10002.100092,200
Feb 20, 20242.15002.24002.02002.20002.2000311,300
Feb 16, 20242.13002.27002.13002.22002.220069,600
Feb 15, 20242.25002.30001.82002.19002.1900447,600
Feb 14, 20242.10002.14501.95002.05002.0500140,800
Feb 13, 20242.13002.13602.02002.12002.120073,200
Feb 12, 20242.01002.12002.00002.11002.1100124,900
Feb 09, 20241.87001.98801.82501.98001.980042,600
Feb 08, 20241.89001.89001.83001.85001.850013,200
Feb 07, 20241.92201.92201.84501.86001.860055,800
Feb 06, 20241.89001.90001.81001.85001.850021,800
Feb 05, 20241.96001.99001.83001.83001.830053,200
Feb 02, 20241.97702.00001.97102.00002.00007,100
Feb 01, 20241.94002.00001.87201.99801.998024,800
Jan 31, 20242.00002.00001.90001.91001.910013,700
Jan 30, 20241.99002.02501.96002.01002.010089,700
Jan 29, 20242.00002.00001.96001.98001.980012,100
Jan 26, 20241.96001.99001.96001.99001.990013,500
Jan 25, 20242.03002.03001.96001.99001.990043,600
Jan 24, 20242.00002.02001.95002.02002.020038,100
Jan 23, 20241.95002.00001.92601.99001.990054,900
Jan 22, 20241.89401.94001.83001.92001.920032,700
Jan 19, 20241.78001.87201.73001.87001.8700109,700
Jan 18, 20241.63001.80001.60501.80001.8000115,300
Jan 17, 20241.60001.64001.59001.59001.590046,100
Jan 16, 20241.66001.66001.60001.63001.630032,400
Jan 12, 20241.66001.68001.61501.63001.630054,000
Jan 11, 20241.69001.69001.65001.69001.690012,300
Jan 10, 20241.69001.70001.67001.69001.69008,800
Jan 09, 20241.69001.70001.67501.68001.68006,400
Jan 08, 20241.67001.73001.65101.68001.680053,500
Jan 05, 20241.76001.77501.70001.70001.700052,600
Jan 04, 20241.77001.77001.72001.76001.760020,000
Jan 03, 20241.77001.83001.74501.75001.750097,500
Jan 02, 20241.79001.79001.74001.75001.750071,700
Dec 29, 20231.78001.78001.74001.75101.751018,700
Dec 28, 20231.78001.78001.74601.75001.750046,700
Dec 27, 20231.72001.77001.69001.75001.7500124,500
Dec 26, 20231.78001.79801.73001.75001.750077,000
Dec 22, 20231.77001.81501.75001.78001.780038,400
Dec 21, 20231.81001.81501.77001.78001.780024,200
Dec 20, 20231.81001.88001.79001.80001.8000134,400
Dec 19, 20231.74001.81001.69001.80001.8000139,300
Dec 18, 20231.71001.79901.70001.73001.730078,400
Dec 15, 20231.70001.81001.70001.71001.7100151,900
Dec 14, 20231.79001.85001.74001.74001.7400230,200
Dec 13, 20231.74001.78001.68001.75001.7500139,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...