Canada markets closed

Petco Health and Wellness Company, Inc. (WOOF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6600-0.1000 (-5.68%)
At close: 04:00PM EDT
1.6900 +0.03 (+1.81%)
After hours: 07:50PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.81001.82001.64001.66001.66002,450,500
May 09, 20241.69001.79001.67001.76001.76002,785,900
May 08, 20241.59001.70001.53001.69001.69003,418,800
May 07, 20241.57001.65001.56501.60001.60001,377,100
May 06, 20241.57001.60001.55901.59001.59002,456,300
May 03, 20241.62001.67001.55001.55001.55002,957,900
May 02, 20241.60001.63001.53001.57001.57001,542,100
May 01, 20241.50001.60001.50001.56001.56002,235,500
Apr 30, 20241.54001.57501.50001.50001.50002,508,600
Apr 29, 20241.53001.60001.51001.56001.56002,560,400
Apr 26, 20241.53001.60001.50001.51001.51002,284,300
Apr 25, 20241.55001.55501.41401.51001.51008,042,900
Apr 24, 20241.56001.58001.52001.56001.56005,436,700
Apr 23, 20241.56001.66001.56001.58001.58002,133,300
Apr 22, 20241.69001.69001.56001.56001.56002,919,600
Apr 19, 20241.64001.67501.62001.66001.66002,395,400
Apr 18, 20241.64001.70001.60501.65001.65002,554,800
Apr 17, 20241.62001.69001.61001.62001.62004,227,500
Apr 16, 20241.62001.65101.55001.62001.62001,809,300
Apr 15, 20241.74001.77001.64001.65001.65002,425,300
Apr 12, 20241.82001.84001.72001.72001.72002,345,400
Apr 11, 20241.84001.89501.78001.86001.86002,273,300
Apr 10, 20241.80001.86001.73201.85001.85002,801,000
Apr 09, 20241.90001.96501.88001.89001.89001,855,800
Apr 08, 20241.94001.98001.91001.92001.92001,811,300
Apr 05, 20241.91002.00001.84001.95001.95004,253,900
Apr 04, 20242.01002.10001.94001.95001.95002,958,000
Apr 03, 20241.92002.04001.88002.00002.00003,218,100
Apr 02, 20241.89002.05001.86001.94001.94004,534,300
Apr 01, 20242.27002.27002.06502.08002.08002,832,900
Mar 28, 20242.21002.31002.17002.28002.28004,171,900
Mar 27, 20241.92002.23001.91502.19002.19009,417,000
Mar 26, 20241.97001.97501.88001.88001.88003,144,800
Mar 25, 20241.99002.08001.95001.96001.96003,143,400
Mar 22, 20242.00002.11001.98001.99001.99002,595,200
Mar 21, 20241.96002.00001.92501.98001.98004,258,800
Mar 20, 20241.90002.01001.87001.98001.98006,090,900
Mar 19, 20241.99002.03001.90001.93001.93008,200,200
Mar 18, 20242.11002.11001.97002.01002.01004,295,600
Mar 15, 20242.08002.16002.01002.11002.11006,767,500
Mar 14, 20242.50002.50002.03002.06002.060010,426,000
Mar 13, 20242.62002.81002.33002.52002.520013,676,700
Mar 12, 20242.71002.71802.53002.56002.56005,728,000
Mar 11, 20242.66002.74502.63002.67002.67003,607,600
Mar 08, 20242.60002.76502.60002.66002.66003,012,600
Mar 07, 20242.55002.62502.55002.59002.59001,711,900
Mar 06, 20242.60002.66002.53502.54002.54002,424,900
Mar 05, 20242.67002.71502.59002.60002.60002,468,200
Mar 04, 20242.61002.76502.55002.69002.69003,687,700
Mar 01, 20242.65002.65002.53302.60002.60002,197,700
Feb 29, 20242.55002.65002.54502.60002.60003,933,900
Feb 28, 20242.57002.60002.50002.52002.52001,962,300
Feb 27, 20242.52002.60002.52002.58002.58003,349,300
Feb 26, 20242.53002.59002.45002.50002.50003,913,900
Feb 23, 20242.50002.63002.44502.55002.55002,585,000
Feb 22, 20242.57002.57002.47002.49002.49002,558,700
Feb 21, 20242.61002.62502.52002.57002.57003,157,700
Feb 20, 20242.68002.75002.64002.64002.64002,201,100
Feb 16, 20242.76002.79002.68002.73002.73002,086,300
Feb 15, 20242.72002.83002.72002.79002.79003,553,800
Feb 14, 20242.59002.67002.56002.67002.67003,240,800
Feb 13, 20242.60002.62002.49002.56002.56003,248,500
Feb 12, 20242.60002.77002.60002.70002.70002,276,000
Feb 09, 20242.56002.65002.53002.62002.62002,083,900
Feb 08, 20242.52002.61002.47002.55002.55002,286,300
Feb 07, 20242.52002.54002.43002.52002.52002,730,900
Feb 06, 20242.40002.53002.36002.51002.51002,612,900
Feb 05, 20242.42002.46002.36002.40002.40003,714,100
Feb 02, 20242.46002.48002.34002.48002.48005,243,000
Feb 01, 20242.43002.53002.40002.48002.48003,913,000
Jan 31, 20242.51002.54802.38002.39002.39003,569,500
Jan 30, 20242.54002.60002.46002.52002.52003,555,000
Jan 29, 20242.50002.58002.40002.55002.55003,366,300
Jan 26, 20242.49002.71002.49002.50002.50005,371,400
Jan 25, 20242.52002.57902.47002.48002.48003,075,400
Jan 24, 20242.69002.69002.48002.49002.49003,477,000
Jan 23, 20242.73002.86002.64002.64002.64004,223,500
Jan 22, 20242.58002.74002.53002.71002.71003,631,100
Jan 19, 20242.67002.68002.55002.55002.55003,764,600
Jan 18, 20242.66002.74002.63002.65002.65004,756,100
Jan 17, 20242.71002.74002.62002.64002.64004,023,100
Jan 16, 20242.84002.90002.70002.76002.76004,041,700
Jan 12, 20242.97003.01002.84002.86002.86006,080,300
Jan 11, 20242.91002.94002.82502.93002.93003,499,000
Jan 10, 20242.94002.95002.86002.95002.95003,100,000
Jan 09, 20242.89002.95002.80002.94002.94006,478,300
Jan 08, 20242.95002.99002.85002.91002.91006,964,200
Jan 05, 20242.87003.08002.80002.97002.97005,734,300
Jan 04, 20242.90002.92802.82002.89002.89009,491,000
Jan 03, 20243.08003.09002.86502.92002.92006,507,200
Jan 02, 20243.11003.27503.04003.16003.16004,660,300
Dec 29, 20233.28003.28003.16003.16003.16002,605,600
Dec 28, 20233.17003.28003.12003.27003.27005,128,800
Dec 27, 20233.12003.25503.04003.19003.19004,177,500
Dec 26, 20233.01003.19502.96003.08003.08004,036,300
Dec 22, 20233.00003.10002.96003.00003.00003,846,100
Dec 21, 20232.95003.06002.95003.05003.05004,165,900
Dec 20, 20233.04003.09002.88002.89002.89005,467,100
Dec 19, 20232.90003.07002.88003.04003.04008,296,800
Dec 18, 20233.10003.10002.86002.89002.89006,840,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...