Skip to main content

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

3.625 +0.045 (+1.26%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 3.680 3.930 3.535 3.580 3,079,921 +0.01(+0.28%)
Jun 11, 2024 3.580 3.720 3.540 3.570 4,048,991 -0.07(-1.92%)
Jun 10, 2024 3.670 3.730 3.550 3.640 3,309,933 -0.01(-0.27%)
Jun 07, 2024 3.750 3.820 3.620 3.650 4,387,083 -0.17(-4.45%)
Jun 06, 2024 4.080 4.140 3.815 3.820 4,473,132 -0.31(-7.51%)
Jun 05, 2024 3.980 4.380 3.945 4.130 5,640,835 +0.15(+3.77%)
Jun 04, 2024 4.040 4.130 3.960 3.980 4,174,808 -0.14(-3.40%)
Jun 03, 2024 3.950 4.240 3.850 4.120 7,315,215 +0.26(+6.74%)
May 31, 2024 3.980 4.060 3.520 3.860 7,904,776 -0.07(-1.78%)
May 30, 2024 3.590 4.055 3.400 3.930 16,792,768 +0.80(+25.56%)
May 29, 2024 3.320 3.385 3.010 3.130 7,274,131 -0.29(-8.48%)
May 28, 2024 3.630 3.640 3.420 3.420 6,401,378 -0.16(-4.47%)
May 24, 2024 3.210 3.700 3.125 3.580 12,410,325 +0.41(+12.93%)
May 23, 2024 3.140 3.200 2.950 3.170 9,281,915 +0.29(+10.07%)
May 22, 2024 2.760 3.300 2.700 2.880 26,190,676 +0.43(+17.55%)
May 21, 2024 2.550 2.617 2.370 2.450 6,801,525 -0.13(-5.04%)
May 20, 2024 2.480 2.620 2.410 2.580 5,773,149 +0.09(+3.61%)
May 17, 2024 2.460 2.580 2.410 2.490 3,468,594 +0.03(+1.22%)
May 16, 2024 2.560 2.680 2.330 2.460 8,173,987 -0.15(-5.75%)
May 15, 2024 2.250 2.630 2.150 2.610 24,305,186 +0.57(+27.94%)
May 14, 2024 1.920 2.090 1.910 2.040 8,234,233 +0.25(+13.97%)
May 13, 2024 1.710 1.875 1.710 1.790 4,154,168 +0.13(+7.83%)
May 10, 2024 1.810 1.820 1.640 1.660 2,453,016 -0.10(-5.68%)
May 09, 2024 1.690 1.790 1.670 1.760 2,785,024 +0.07(+4.14%)
May 08, 2024 1.590 1.700 1.530 1.690 3,418,196 +0.09(+5.62%)
May 07, 2024 1.570 1.650 1.565 1.600 1,376,984 +0.01(+0.63%)
May 06, 2024 1.570 1.600 1.559 1.590 2,455,738 +0.04(+2.58%)
May 03, 2024 1.620 1.670 1.550 1.550 2,957,932 -0.02(-1.27%)
May 02, 2024 1.600 1.630 1.530 1.570 1,539,756 +0.01(+0.64%)
May 01, 2024 1.500 1.600 1.500 1.560 2,235,184 +0.06(+4.00%)
Apr 30, 2024 1.540 1.575 1.500 1.500 2,508,384 -0.06(-3.85%)
Apr 29, 2024 1.530 1.600 1.510 1.560 2,560,143 +0.05(+3.31%)
Apr 26, 2024 1.530 1.600 1.500 1.510 2,284,331 +0.00(+0.00%)
Apr 25, 2024 1.550 1.555 1.414 1.510 8,042,282 -0.05(-3.21%)
Apr 24, 2024 1.560 1.580 1.520 1.560 5,436,322 -0.02(-1.27%)
Apr 23, 2024 1.560 1.660 1.560 1.580 2,133,341 +0.02(+1.28%)
Apr 22, 2024 1.690 1.690 1.560 1.560 2,909,233 -0.10(-6.02%)
Apr 19, 2024 1.640 1.675 1.620 1.660 2,397,026 +0.01(+0.61%)
Apr 18, 2024 1.640 1.700 1.605 1.650 2,542,057 +0.03(+1.85%)
Apr 17, 2024 1.620 1.690 1.610 1.620 4,227,201 +0.00(+0.00%)
Apr 16, 2024 1.620 1.651 1.550 1.620 1,808,647 -0.03(-1.82%)
Apr 15, 2024 1.740 1.770 1.640 1.650 2,424,179 -0.07(-4.07%)
Apr 12, 2024 1.820 1.840 1.720 1.720 2,353,531 -0.14(-7.53%)
Apr 11, 2024 1.840 1.895 1.780 1.860 2,273,017 +0.01(+0.54%)
Apr 10, 2024 1.800 1.860 1.732 1.850 2,800,531 -0.04(-2.12%)
Apr 09, 2024 1.900 1.965 1.880 1.890 1,853,528 -0.03(-1.56%)
Apr 08, 2024 1.940 1.980 1.910 1.920 1,811,320 -0.03(-1.54%)
Apr 05, 2024 1.910 2.000 1.840 1.950 4,253,980 +0.00(+0.00%)
Apr 04, 2024 2.010 2.100 1.940 1.950 2,958,095 -0.05(-2.50%)
Apr 03, 2024 1.920 2.040 1.880 2.000 3,218,281 +0.06(+3.09%)
Apr 02, 2024 1.890 2.050 1.860 1.940 4,534,164 -0.14(-6.73%)
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.