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 |
| Aug 29, 2023 | $5.42 | $5.53 | $5.36 | $5.41 | 7 289 581 |
| Aug 28, 2023 | $5.47 | $5.63 | $5.35 | $5.41 | 6 337 596 |
| Aug 25, 2023 | $5.12 | $5.42 | $5.00 | $5.42 | 9 037 165 |
| Aug 24, 2023 | $5.25 | $5.43 | $5.00 | $5.19 | 22 555 713 |
| Aug 23, 2023 | $6.58 | $6.77 | $6.34 | $6.54 | 8 439 296 |
| Aug 22, 2023 | $6.72 | $6.70 | $6.46 | $6.67 | 7 312 773 |
| Aug 21, 2023 | $6.85 | $6.87 | $6.66 | $6.70 | 4 362 566 |
| Aug 18, 2023 | $6.60 | $6.89 | $6.59 | $6.85 | 2 217 654 |
| Aug 17, 2023 | $6.94 | $6.97 | $6.68 | $6.70 | 3 060 992 |
| Aug 16, 2023 | $7.00 | $7.00 | $6.83 | $6.84 | 2 228 178 |
| Aug 15, 2023 | $7.08 | $7.09 | $6.91 | $7.03 | 2 328 991 |
| Aug 14, 2023 | $7.11 | $7.16 | $7.01 | $7.14 | 3 250 607 |
| Aug 11, 2023 | $7.12 | $7.27 | $7.12 | $7.17 | 2 276 955 |
| Aug 10, 2023 | $7.31 | $7.42 | $7.17 | $7.20 | 2 677 758 |
| Aug 09, 2023 | $7.32 | $7.50 | $7.21 | $7.27 | 2 442 204 |
| Aug 08, 2023 | $7.40 | $7.40 | $7.17 | $7.29 | 4 145 190 |
| Aug 07, 2023 | $7.60 | $7.66 | $7.41 | $7.47 | 1 844 445 |
| Aug 04, 2023 | $7.66 | $7.80 | $7.52 | $7.60 | 1 410 362 |
| Aug 03, 2023 | $7.60 | $7.69 | $7.56 | $7.64 | 1 641 740 |
| Aug 02, 2023 | $7.93 | $7.94 | $7.60 | $7.66 | 1 859 154 |
| Aug 01, 2023 | $8.13 | $8.15 | $7.91 | $7.99 | 2 025 653 |
| Jul 31, 2023 | $8.34 | $8.44 | $8.14 | $8.16 | 1 611 929 |
| Jul 28, 2023 | $8.13 | $8.41 | $8.12 | $8.29 | 2 846 837 |
| Jul 27, 2023 | $8.11 | $8.17 | $7.79 | $8.07 | 4 350 344 |
| Jul 26, 2023 | $8.00 | $8.14 | $7.93 | $8.05 | 1 758 924 |
