Skip to main content

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

4.710 -0.430 (-8.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 5.100 5.110 4.700 4.710 3,807,966 -0.43(-8.37%)
Oct 11, 2024 5.050 5.230 5.035 5.140 1,677,964 +0.06(+1.18%)
Oct 10, 2024 5.310 5.380 5.060 5.080 2,997,469 -0.29(-5.40%)
Oct 09, 2024 5.800 5.940 5.305 5.370 4,211,773 -0.40(-6.93%)
Oct 08, 2024 5.190 5.880 5.140 5.770 4,427,067 +0.60(+11.61%)
Oct 07, 2024 5.370 5.430 5.020 5.170 2,830,798 -0.21(-3.90%)
Oct 04, 2024 5.710 5.890 5.350 5.380 5,089,831 -0.16(-2.89%)
Oct 03, 2024 4.970 5.570 4.940 5.540 8,296,238 +0.52(+10.36%)
Oct 02, 2024 4.540 5.090 4.450 5.020 4,920,849 +0.55(+12.30%)
Oct 01, 2024 4.510 4.600 4.340 4.470 2,476,470 -0.08(-1.76%)
Sep 30, 2024 4.660 4.825 4.500 4.550 2,148,411 -0.13(-2.78%)
Sep 27, 2024 4.750 4.880 4.600 4.680 2,049,907 +0.07(+1.52%)
Sep 26, 2024 4.390 4.800 4.390 4.610 3,717,857 +0.27(+6.22%)
Sep 25, 2024 4.380 4.400 4.215 4.340 1,966,166 -0.05(-1.14%)
Sep 24, 2024 4.440 4.590 4.370 4.390 3,593,072 -0.03(-0.68%)
Sep 23, 2024 4.600 4.600 4.380 4.420 2,372,989 -0.16(-3.49%)
Sep 20, 2024 4.840 4.900 4.530 4.580 4,284,968 -0.35(-7.10%)
Sep 19, 2024 4.850 4.940 4.705 4.930 3,151,384 +0.28(+6.02%)
Sep 18, 2024 4.930 5.090 4.650 4.650 3,760,113 -0.27(-5.49%)
Sep 17, 2024 4.730 4.995 4.650 4.920 4,680,728 +0.27(+5.81%)
Sep 16, 2024 4.620 4.765 4.261 4.650 6,976,971 +0.07(+1.53%)
Sep 13, 2024 4.630 4.940 4.361 4.580 9,317,979 +0.04(+0.88%)
Sep 12, 2024 4.130 4.990 4.130 4.540 19,942,572 +0.46(+11.27%)
Sep 11, 2024 2.980 4.230 2.970 4.080 26,449,228 +1.01(+32.90%)
Sep 10, 2024 2.850 3.085 2.744 3.070 7,718,439 +0.22(+7.72%)
Sep 09, 2024 2.860 3.029 2.830 2.850 3,020,691 -0.08(-2.73%)
Sep 06, 2024 3.100 3.200 2.920 2.930 2,920,979 -0.19(-6.09%)
Sep 05, 2024 2.960 3.150 2.920 3.120 3,702,468 +0.20(+6.85%)
Sep 04, 2024 3.020 3.130 2.870 2.920 2,070,940 -0.14(-4.58%)
Sep 03, 2024 3.070 3.220 3.030 3.060 3,784,567 -0.13(-4.08%)
Aug 30, 2024 3.250 3.250 2.990 3.190 2,891,705 -0.01(-0.31%)
Aug 29, 2024 3.130 3.250 3.060 3.200 2,349,663 +0.10(+3.23%)
Aug 28, 2024 2.890 3.188 2.880 3.100 3,176,740 +0.18(+6.16%)
Aug 27, 2024 3.020 3.070 2.920 2.920 2,446,940 -0.13(-4.26%)
Aug 26, 2024 3.030 3.110 2.950 3.050 1,763,938 +0.06(+2.01%)
Aug 23, 2024 2.920 2.990 2.795 2.990 2,083,724 +0.24(+8.73%)
Aug 22, 2024 2.850 2.860 2.670 2.750 1,639,816 -0.08(-2.83%)
Aug 21, 2024 2.760 2.840 2.685 2.830 1,880,493 +0.11(+4.04%)
Aug 20, 2024 2.900 2.917 2.665 2.720 2,051,541 -0.18(-6.21%)
Aug 19, 2024 2.710 3.040 2.640 2.900 4,102,070 +0.19(+7.01%)
Aug 16, 2024 2.590 2.820 2.560 2.710 4,657,217 +0.11(+4.23%)
Aug 15, 2024 2.360 2.650 2.340 2.600 5,109,719 +0.29(+12.55%)
Aug 14, 2024 2.420 2.435 2.240 2.310 2,310,851 -0.08(-3.35%)
Aug 13, 2024 2.300 2.470 2.300 2.390 4,133,790 +0.10(+4.37%)
Aug 12, 2024 2.310 2.370 2.230 2.290 2,954,462 -0.04(-1.72%)
Aug 09, 2024 2.430 2.450 2.310 2.330 2,599,276 -0.10(-4.12%)
Aug 08, 2024 2.500 2.525 2.350 2.430 3,514,855 -0.07(-2.80%)
Aug 07, 2024 2.750 2.750 2.480 2.500 3,020,723 -0.10(-3.85%)
Aug 06, 2024 2.720 2.750 2.590 2.600 2,867,982 -0.10(-3.70%)
Aug 05, 2024 2.640 2.775 2.590 2.700 4,263,330 -0.20(-6.90%)
Aug 02, 2024 3.010 3.050 2.890 2.900 3,151,664 -0.27(-8.52%)
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.