Petco Health & Wellness Company, Inc. Class A WOOF
NASDAQ · United States · Retail Trade
$2.27-0.01 (-0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.27 | -0.44% | $2.30 | $2.34 | $2.26 | 2.00M |
| 2026-09-29 | $2.28 | +0.44% | $2.25 | $2.30 | $2.24 | 2.02M |
| 2026-09-28 | $2.27 | 0.00% | $2.27 | $2.32 | $2.25 | 1.86M |
| 2026-09-25 | $2.27 | -0.87% | $2.32 | $2.33 | $2.27 | 1.74M |
| 2026-09-24 | $2.29 | -0.87% | $2.31 | $2.35 | $2.29 | 2.16M |
| 2026-09-23 | $2.31 | -3.35% | $2.39 | $2.39 | $2.30 | 1.90M |
| 2026-09-22 | $2.39 | +0.84% | $2.40 | $2.45 | $2.38 | 1.63M |
| 2026-09-21 | $2.37 | +0.42% | $2.37 | $2.40 | $2.34 | 2.09M |
| 2026-09-18 | $2.36 | -1.67% | $2.39 | $2.39 | $2.35 | 2.70M |
| 2026-09-17 | $2.40 | +2.13% | $2.39 | $2.44 | $2.37 | 1.84M |
| 2026-09-16 | $2.35 | -1.26% | $2.41 | $2.42 | $2.34 | 1.97M |
| 2026-09-15 | $2.38 | -2.06% | $2.43 | $2.44 | $2.35 | 2.67M |
| 2026-09-14 | $2.43 | -0.82% | $2.44 | $2.49 | $2.42 | 1.75M |
| 2026-09-11 | $2.45 | +0.82% | $2.47 | $2.47 | $2.40 | 1.96M |
| 2026-09-10 | $2.43 | -1.62% | $2.47 | $2.51 | $2.41 | 2.80M |
| 2026-09-09 | $2.47 | -5.00% | $2.59 | $2.60 | $2.43 | 3.79M |
| 2026-09-08 | $2.60 | -3.70% | $2.67 | $2.68 | $2.52 | 3.41M |
| 2026-09-04 | $2.70 | +7.14% | $2.51 | $2.75 | $2.44 | 6.32M |
| 2026-09-03 | $2.52 | -4.18% | $3.12 | $3.22 | $2.50 | 10.99M |
| 2026-09-02 | $2.63 | +1.94% | $2.62 | $2.70 | $2.60 | 5.05M |
| 2026-09-01 | $2.58 | -3.01% | $2.68 | $2.68 | $2.57 | 1.58M |
| 2026-08-31 | $2.66 | -1.48% | $2.68 | $2.70 | $2.63 | 2.09M |
| 2026-08-28 | $2.70 | -0.37% | $2.72 | $2.77 | $2.68 | 1.65M |
| 2026-08-27 | $2.71 | -2.17% | $2.74 | $2.76 | $2.69 | 1.11M |
| 2026-08-26 | $2.77 | +0.36% | $2.76 | $2.80 | $2.73 | 1.39M |
| 2026-08-25 | $2.76 | -4.17% | $2.86 | $2.89 | $2.75 | 1.77M |
| 2026-08-24 | $2.88 | +1.41% | $2.90 | $2.99 | $2.87 | 2.02M |
| 2026-08-21 | $2.84 | -0.35% | $2.86 | $2.87 | $2.82 | 1.01M |
| 2026-08-20 | $2.85 | -3.39% | $2.89 | $2.90 | $2.83 | 1.36M |
| 2026-08-19 | $2.95 | +6.88% | $2.78 | $2.95 | $2.78 | 1.52M |
| 2026-08-18 | $2.76 | +2.22% | $2.71 | $2.80 | $2.65 | 1.44M |
| 2026-08-17 | $2.70 | -4.26% | $2.80 | $2.81 | $2.69 | 1.38M |
| 2026-08-14 | $2.82 | -1.40% | $2.86 | $2.88 | $2.77 | 1.35M |
| 2026-08-13 | $2.86 | +4.76% | $2.75 | $2.90 | $2.73 | 2.11M |
| 2026-08-12 | $2.73 | -0.36% | $2.76 | $2.78 | $2.69 | 1.89M |
| 2026-08-11 | $2.74 | +2.24% | $2.69 | $2.88 | $2.69 | 1.36M |
| 2026-08-10 | $2.68 | -3.60% | $2.76 | $2.77 | $2.67 | 1.67M |
| 2026-08-07 | $2.78 | +0.36% | $2.80 | $2.80 | $2.71 | 929.90K |
| 2026-08-06 | $2.77 | -5.14% | $2.93 | $2.93 | $2.72 | 1.28M |
| 2026-08-05 | $2.92 | -1.35% | $2.96 | $2.98 | $2.90 | 1.66M |
| 2026-08-04 | $2.96 | +1.72% | $2.91 | $2.97 | $2.88 | 1.58M |
| 2026-08-03 | $2.91 | +4.30% | $2.82 | $2.92 | $2.80 | 1.28M |
| 2026-07-31 | $2.79 | +0.36% | $2.80 | $2.81 | $2.72 | 824.40K |
| 2026-07-30 | $2.78 | -0.36% | $2.76 | $2.82 | $2.69 | 1.43M |
| 2026-07-29 | $2.79 | -1.76% | $2.81 | $2.87 | $2.75 | 2.07M |
| 2026-07-28 | $2.84 | +4.41% | $2.74 | $2.84 | $2.73 | 1.86M |
| 2026-07-27 | $2.72 | +4.21% | $2.63 | $2.78 | $2.63 | 1.47M |
| 2026-07-24 | $2.61 | +2.76% | $2.57 | $2.65 | $2.56 | 1.06M |
| 2026-07-23 | $2.54 | -5.40% | $2.66 | $2.66 | $2.53 | 1.83M |
| 2026-07-22 | $2.68 | -0.56% | $2.70 | $2.74 | $2.67 | 1.38M |
| 2026-07-21 | $2.70 | -0.37% | $2.69 | $2.72 | $2.65 | 830.00K |
| 2026-07-20 | $2.71 | +1.88% | $2.68 | $2.71 | $2.61 | 1.32M |
| 2026-07-17 | $2.66 | -0.37% | $2.65 | $2.71 | $2.63 | 1.13M |
| 2026-07-16 | $2.67 | +3.09% | $2.60 | $2.70 | $2.60 | 1.43M |
| 2026-07-15 | $2.59 | +3.19% | $2.51 | $2.66 | $2.51 | 1.81M |
| 2026-07-14 | $2.51 | -2.33% | $2.60 | $2.62 | $2.51 | 1.21M |
| 2026-07-13 | $2.57 | +0.39% | $2.55 | $2.68 | $2.55 | 2.30M |
| 2026-07-10 | $2.56 | +0.39% | $2.54 | $2.60 | $2.53 | 1.45M |
| 2026-07-09 | $2.55 | -1.54% | $2.58 | $2.60 | $2.51 | 1.70M |
| 2026-07-08 | $2.59 | +2.37% | $2.52 | $2.62 | $2.50 | 1.69M |
| 2026-07-07 | $2.53 | -1.94% | $2.59 | $2.60 | $2.51 | 1.49M |
| 2026-07-06 | $2.58 | -1.53% | $2.64 | $2.67 | $2.57 | 1.24M |
| 2026-07-02 | $2.62 | -3.68% | $2.72 | $2.76 | $2.61 | 1.11M |
| 2026-07-01 | $2.72 | 0.00% | $2.75 | $2.80 | $2.69 | 1.14M |
| 2026-06-30 | $2.72 | -1.09% | $2.76 | $2.76 | $2.68 | 1.07M |
| 2026-06-29 | $2.75 | +1.48% | $2.71 | $2.75 | $2.66 | 1.68M |
| 2026-06-26 | $2.71 | +5.45% | $2.59 | $2.73 | $2.58 | 5.10M |
| 2026-06-25 | $2.57 | -0.77% | $2.61 | $2.67 | $2.56 | 1.98M |
| 2026-06-24 | $2.59 | +2.78% | $2.52 | $2.63 | $2.52 | 2.43M |
| 2026-06-23 | $2.52 | +1.20% | $2.48 | $2.55 | $2.46 | 2.21M |
| 2026-06-22 | $2.49 | -4.96% | $2.58 | $2.63 | $2.46 | 2.62M |
| 2026-06-18 | $2.62 | -0.38% | $2.64 | $2.69 | $2.60 | 2.60M |
| 2026-06-17 | $2.63 | -5.40% | $2.79 | $2.83 | $2.62 | 1.49M |
| 2026-06-16 | $2.78 | -0.36% | $2.78 | $2.88 | $2.78 | 1.40M |
| 2026-06-15 | $2.79 | +1.45% | $2.75 | $2.83 | $2.72 | 1.78M |
| 2026-06-12 | $2.75 | -2.83% | $2.83 | $2.87 | $2.72 | 1.47M |
| 2026-06-11 | $2.83 | 0.00% | $2.80 | $2.88 | $2.79 | 1.71M |
| 2026-06-10 | $2.83 | +4.04% | $2.72 | $3.00 | $2.68 | 2.70M |
| 2026-06-09 | $2.72 | +0.37% | $2.72 | $2.83 | $2.64 | 1.75M |
| 2026-06-08 | $2.71 | -4.24% | $2.82 | $2.87 | $2.69 | 3.02M |
| 2026-06-05 | $2.83 | -1.22% | $2.85 | $2.92 | $2.74 | 2.76M |
| 2026-06-04 | $2.87 | -6.07% | $2.72 | $2.97 | $2.48 | 10.67M |
| 2026-06-03 | $3.05 | +3.04% | $2.97 | $3.09 | $2.86 | 6.15M |
| 2026-06-02 | $2.96 | -3.27% | $3.06 | $3.11 | $2.92 | 2.33M |
| 2026-06-01 | $3.06 | +1.66% | $3.01 | $3.09 | $2.94 | 1.63M |
| 2026-05-29 | $3.01 | -0.33% | $3.04 | $3.08 | $2.96 | 1.68M |
| 2026-05-28 | $3.02 | +3.07% | $2.94 | $3.04 | $2.88 | 1.58M |
| 2026-05-27 | $2.93 | +6.16% | $2.76 | $2.94 | $2.76 | 1.64M |
| 2026-05-26 | $2.76 | +4.15% | $2.69 | $2.80 | $2.68 | 1.40M |
| 2026-05-22 | $2.65 | 0.00% | $2.64 | $2.71 | $2.55 | 2.11M |