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 |
| Dec 14, 2023 | $3.58 | $3.77 | $3.24 | $3.25 | 7 771 873 |
| Dec 13, 2023 | $3.24 | $3.51 | $3.14 | $3.48 | 4 048 920 |
| Dec 12, 2023 | $3.32 | $3.38 | $3.23 | $3.24 | 3 103 801 |
| Dec 11, 2023 | $3.35 | $3.44 | $3.26 | $3.30 | 3 070 857 |
| Dec 08, 2023 | $3.42 | $3.48 | $3.30 | $3.33 | 2 987 155 |
| Dec 07, 2023 | $3.46 | $3.50 | $3.33 | $3.44 | 3 997 713 |
| Dec 06, 2023 | $3.41 | $3.61 | $3.40 | $3.48 | 4 902 200 |
| Dec 05, 2023 | $3.68 | $3.73 | $3.36 | $3.37 | 4 442 962 |
| Dec 04, 2023 | $3.41 | $3.68 | $3.41 | $3.62 | 7 345 073 |
| Dec 01, 2023 | $2.92 | $3.46 | $2.86 | $3.46 | 11 051 451 |
| Nov 30, 2023 | $2.74 | $3.09 | $2.72 | $3.02 | 21 635 701 |
| Nov 29, 2023 | $3.16 | $3.30 | $2.63 | $2.73 | 34 187 087 |
| Nov 28, 2023 | $3.84 | $3.89 | $3.63 | $3.84 | 5 356 064 |
| Nov 27, 2023 | $3.93 | $3.96 | $3.73 | $3.76 | 7 784 810 |
| Nov 24, 2023 | $3.87 | $4.04 | $3.85 | $4.00 | 1 219 735 |
| Nov 22, 2023 | $3.97 | $4.07 | $3.86 | $3.87 | 2 023 657 |
| Nov 21, 2023 | $3.84 | $3.97 | $3.78 | $3.89 | 3 256 487 |
| Nov 20, 2023 | $3.97 | $4.08 | $3.86 | $3.99 | 3 537 416 |
| Nov 17, 2023 | $3.65 | $3.93 | $3.61 | $3.91 | 7 012 760 |
| Nov 16, 2023 | $3.74 | $3.74 | $3.59 | $3.62 | 3 548 058 |
| Nov 15, 2023 | $3.78 | $4.07 | $3.73 | $3.74 | 5 260 282 |
| Nov 14, 2023 | $3.67 | $3.89 | $3.67 | $3.78 | 3 642 580 |
| Nov 13, 2023 | $3.47 | $3.58 | $3.42 | $3.53 | 2 098 291 |
| Nov 10, 2023 | $3.46 | $3.57 | $3.39 | $3.52 | 3 126 904 |
| Nov 09, 2023 | $3.61 | $3.61 | $3.39 | $3.46 | 3 510 900 |
