NASDAQ:WOOF
Petco Health and Wellness Company, Inc. Stock Price (Quote)
$1.69
+0.0900 (+5.62%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.98 | Wednesday, 8th May 2024 WOOF stock ended at $1.69. This is 5.62% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 11.11% from a day low at $1.53 to a day high of $1.70. |
| 90 days | $1.42 | $2.83 | |
| 52 weeks | $1.42 | $10.76 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $3.94 | $3.95 | $3.66 | $3.76 | 5 487 460 |
| Oct 02, 2023 | $4.06 | $4.17 | $3.95 | $3.98 | 4 581 558 |
| Sep 29, 2023 | $3.96 | $4.12 | $3.96 | $4.09 | 5 068 074 |
| Sep 28, 2023 | $3.84 | $3.96 | $3.78 | $3.91 | 3 557 490 |
| Sep 27, 2023 | $3.74 | $3.89 | $3.72 | $3.82 | 4 198 044 |
| Sep 26, 2023 | $3.76 | $3.84 | $3.72 | $3.74 | 3 860 713 |
| Sep 25, 2023 | $3.87 | $3.95 | $3.77 | $3.81 | 4 461 642 |
| Sep 22, 2023 | $3.78 | $3.94 | $3.75 | $3.91 | 6 540 351 |
| Sep 21, 2023 | $3.94 | $3.96 | $3.77 | $3.79 | 5 120 915 |
| Sep 20, 2023 | $4.16 | $4.17 | $3.98 | $3.99 | 4 902 600 |
| Sep 19, 2023 | $4.07 | $4.18 | $4.03 | $4.13 | 5 300 474 |
| Sep 18, 2023 | $4.31 | $4.34 | $4.03 | $4.06 | 7 779 678 |
| Sep 15, 2023 | $4.60 | $4.61 | $4.30 | $4.30 | 10 935 671 |
| Sep 14, 2023 | $4.78 | $4.78 | $4.60 | $4.63 | 5 897 966 |
| Sep 13, 2023 | $4.85 | $4.85 | $4.72 | $4.76 | 3 288 783 |
| Sep 12, 2023 | $4.90 | $4.91 | $4.78 | $4.79 | 3 790 598 |
| Sep 11, 2023 | $4.98 | $5.02 | $4.91 | $4.92 | 3 849 881 |
| Sep 08, 2023 | $4.97 | $4.99 | $4.85 | $4.92 | 6 161 537 |
| Sep 07, 2023 | $5.00 | $5.07 | $4.91 | $4.94 | 5 105 044 |
| Sep 06, 2023 | $5.10 | $5.20 | $5.03 | $5.05 | 4 370 267 |
| Sep 05, 2023 | $5.11 | $5.28 | $5.11 | $5.15 | 8 987 071 |
| Sep 01, 2023 | $5.10 | $5.30 | $5.10 | $5.16 | 5 841 185 |
| Aug 31, 2023 | $5.24 | $5.26 | $5.03 | $5.09 | 5 812 933 |
| Aug 30, 2023 | $5.36 | $5.41 | $5.23 | $5.25 | 4 706 374 |
| Aug 29, 2023 | $5.42 | $5.53 | $5.36 | $5.41 | 7 289 581 |
