NASDAQ:WOOF
Petco Health and Wellness Company, Inc. Stock Price (Quote)
$1.76
+0.0700 (+4.14%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.97 | Thursday, 9th May 2024 WOOF stock ended at $1.76. This is 4.14% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.19% from a day low at $1.67 to a day high of $1.79. |
| 90 days | $1.42 | $2.83 | |
| 52 weeks | $1.42 | $10.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $8.91 | $8.91 | $8.51 | $8.61 | 3 613 481 |
| Jun 15, 2023 | $8.50 | $8.95 | $8.47 | $8.87 | 1 709 879 |
| Jun 14, 2023 | $8.95 | $9.04 | $8.55 | $8.57 | 1 819 690 |
| Jun 13, 2023 | $8.83 | $8.99 | $8.76 | $8.88 | 1 686 632 |
| Jun 12, 2023 | $8.75 | $8.83 | $8.53 | $8.75 | 2 593 756 |
| Jun 09, 2023 | $8.50 | $8.84 | $8.49 | $8.73 | 3 710 227 |
| Jun 08, 2023 | $8.57 | $8.58 | $8.13 | $8.52 | 3 724 626 |
| Jun 07, 2023 | $8.30 | $8.60 | $8.24 | $8.55 | 3 367 862 |
| Jun 06, 2023 | $8.00 | $8.21 | $7.91 | $8.17 | 2 360 330 |
| Jun 05, 2023 | $7.92 | $8.13 | $7.82 | $8.00 | 3 245 441 |
| Jun 02, 2023 | $7.68 | $8.06 | $7.67 | $7.97 | 3 281 729 |
| Jun 01, 2023 | $7.65 | $7.76 | $7.45 | $7.50 | 3 625 212 |
| May 31, 2023 | $7.82 | $7.94 | $7.55 | $7.64 | 3 558 163 |
| May 30, 2023 | $8.07 | $8.20 | $7.82 | $7.88 | 2 699 603 |
| May 26, 2023 | $8.04 | $8.16 | $7.88 | $8.02 | 3 331 529 |
| May 25, 2023 | $8.22 | $8.35 | $8.00 | $8.06 | 6 513 263 |
| May 24, 2023 | $9.48 | $9.68 | $7.29 | $8.33 | 23 169 526 |
| May 23, 2023 | $9.84 | $10.31 | $9.82 | $10.18 | 4 350 779 |
| May 22, 2023 | $9.74 | $10.21 | $9.72 | $9.96 | 4 531 696 |
| May 19, 2023 | $10.08 | $10.08 | $9.61 | $9.70 | 3 184 957 |
| May 18, 2023 | $10.13 | $10.31 | $9.96 | $10.11 | 3 234 361 |
| May 17, 2023 | $9.91 | $10.25 | $9.68 | $10.15 | 2 887 601 |
| May 16, 2023 | $10.53 | $10.53 | $9.83 | $9.87 | 2 680 198 |
| May 15, 2023 | $10.73 | $10.73 | $10.45 | $10.69 | 1 799 801 |
| May 12, 2023 | $10.60 | $10.76 | $10.45 | $10.73 | 4 016 851 |
