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 |
| Jul 25, 2023 | $8.22 | $8.22 | $7.98 | $8.00 | 1 887 767 |
| Jul 24, 2023 | $8.38 | $8.43 | $8.21 | $8.22 | 2 377 961 |
| Jul 21, 2023 | $8.45 | $8.49 | $8.28 | $8.32 | 1 876 669 |
| Jul 20, 2023 | $8.71 | $8.77 | $8.32 | $8.38 | 2 409 260 |
| Jul 19, 2023 | $8.44 | $8.72 | $8.31 | $8.71 | 3 619 317 |
| Jul 18, 2023 | $8.29 | $8.49 | $8.19 | $8.29 | 7 050 833 |
| Jul 17, 2023 | $8.68 | $8.71 | $8.26 | $8.30 | 3 164 400 |
| Jul 14, 2023 | $9.21 | $9.24 | $8.77 | $8.78 | 4 344 713 |
| Jul 13, 2023 | $9.51 | $9.55 | $9.23 | $9.26 | 3 376 089 |
| Jul 12, 2023 | $9.65 | $9.74 | $9.47 | $9.49 | 2 101 105 |
| Jul 11, 2023 | $9.31 | $9.60 | $9.32 | $9.47 | 1 147 998 |
| Jul 10, 2023 | $9.08 | $9.30 | $9.06 | $9.26 | 2 702 684 |
| Jul 07, 2023 | $8.81 | $9.27 | $8.81 | $9.10 | 1 698 946 |
| Jul 06, 2023 | $8.94 | $8.98 | $8.72 | $8.76 | 2 167 074 |
| Jul 05, 2023 | $8.75 | $9.08 | $8.63 | $9.06 | 2 070 040 |
| Jul 03, 2023 | $8.90 | $9.02 | $8.84 | $8.86 | 1 188 546 |
| Jun 30, 2023 | $8.91 | $8.97 | $8.70 | $8.90 | 1 726 975 |
| Jun 29, 2023 | $8.81 | $9.02 | $8.64 | $8.79 | 2 510 883 |
| Jun 28, 2023 | $8.85 | $8.91 | $8.67 | $8.76 | 1 658 838 |
| Jun 27, 2023 | $8.65 | $8.98 | $8.56 | $8.90 | 1 586 173 |
| Jun 26, 2023 | $8.69 | $8.90 | $8.59 | $8.65 | 1 748 149 |
| Jun 23, 2023 | $8.58 | $8.81 | $8.55 | $8.76 | 1 948 930 |
| Jun 22, 2023 | $8.63 | $8.70 | $8.34 | $8.68 | 1 779 584 |
| Jun 21, 2023 | $8.74 | $8.82 | $8.56 | $8.64 | 1 182 485 |
| Jun 20, 2023 | $8.52 | $8.84 | $8.47 | $8.79 | 1 966 978 |
