Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Petco Health and Wellness Company, Inc. WOOF

Full chart Compare
Set alert

Price alert · WOOF

All alert types
2.85 USD -0.02 (-0.87%)

Regular-session close

2.90 +0.05 +1.93%

After hours · Nov 13, 6:39 PM ET

2.83 Day range 2.89
2.18 52-week range 3.62
YTD
+1.25%
1 year
-6.72%

WOOF price history

WOOF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20262.872.892.832.85-0.02-0.70%2,190,580
Nov 12, 20262.912.922.842.87-0.01-0.35%2,038,002
Nov 11, 20262.892.922.852.88-0.05-1.71%2,948,200
Nov 10, 20263.083.082.912.93-0.17-5.48%2,070,300
Nov 9, 20263.013.152.993.10+0.14+4.73%2,537,000
Nov 6, 20262.912.972.812.96-0.02-0.67%3,417,300
Nov 5, 20263.163.322.952.98-0.16-5.10%8,921,700
Nov 4, 20262.763.162.753.14+0.45+16.73%9,553,500
Nov 3, 20262.702.712.622.69-0.05-1.82%2,235,300
Nov 2, 20262.632.772.622.74+0.13+4.98%4,726,900
Oct 30, 20262.592.632.562.61+0.02+0.77%3,749,000
Oct 29, 20262.532.642.512.59+0.08+3.19%4,420,100
Oct 28, 20262.472.542.442.51+0.03+1.21%3,997,100
Oct 27, 20262.502.522.462.48-0.01-0.40%2,178,100
Oct 26, 20262.452.512.432.49+0.04+1.63%1,917,500
Oct 23, 20262.512.542.412.45-0.08-3.16%2,688,000
Oct 22, 20262.322.552.302.53+0.22+9.52%4,833,900
Oct 21, 20262.312.342.262.31-0.02-0.86%2,976,000
Oct 20, 20262.352.382.312.33-0.01-0.43%2,961,400
Oct 19, 20262.332.402.302.34+0.01+0.43%2,748,900
Oct 16, 20262.402.422.322.33-0.05-2.10%2,858,000
Oct 15, 20262.392.442.372.38+0.01+0.42%2,827,900
Oct 14, 20262.372.382.332.37-0.04-1.66%2,198,700
Oct 13, 20262.362.492.352.41+0.08+3.43%4,494,200
Oct 12, 20262.212.352.192.33+0.10+4.48%1,994,000
Oct 9, 20262.242.252.212.23-0.01-0.45%1,177,700
Oct 8, 20262.212.252.182.24+0.02+0.90%2,106,900
Oct 7, 20262.202.252.192.220.000.00%2,381,600
Oct 6, 20262.192.252.172.22+0.04+1.83%2,773,700
Oct 5, 20262.182.212.152.18-0.01-0.46%3,044,000
Oct 2, 20262.232.232.142.19-0.01-0.45%4,287,000
Oct 1, 20262.272.282.192.20-0.07-3.08%2,679,500
Sep 30, 20262.302.342.262.27-0.01-0.44%2,003,100
Sep 29, 20262.252.302.242.28+0.01+0.44%2,016,600
Sep 28, 20262.272.322.252.270.000.00%1,860,800
Sep 25, 20262.322.332.272.27-0.02-0.87%1,744,600
Sep 24, 20262.312.352.292.29-0.02-0.87%2,156,800
Sep 23, 20262.392.392.302.31-0.08-3.35%1,903,100
Sep 22, 20262.402.452.382.39+0.02+0.84%1,626,300
Sep 21, 20262.372.402.342.37+0.01+0.42%2,089,300
Sep 18, 20262.392.392.352.36-0.04-1.67%2,699,800
Sep 17, 20262.392.442.372.40+0.05+2.13%1,844,400
Sep 16, 20262.412.422.342.35-0.03-1.26%1,971,800
Sep 15, 20262.432.442.352.38-0.05-2.06%2,673,900
Sep 14, 20262.442.492.422.43-0.02-0.82%1,748,000
Sep 11, 20262.472.472.402.45+0.02+0.82%1,960,500
Sep 10, 20262.472.512.412.43-0.04-1.62%2,804,000
Sep 9, 20262.592.602.432.47-0.13-5.00%3,789,700
Sep 8, 20262.672.682.522.60-0.10-3.70%3,410,100
Sep 4, 20262.512.752.442.70+0.18+7.14%6,320,500
Sep 3, 20263.123.222.502.52-0.11-4.18%10,988,700
Sep 2, 20262.622.702.602.63+0.05+1.94%5,047,800
Sep 1, 20262.682.682.572.58-0.08-3.01%1,584,500
Aug 31, 20262.682.702.632.66-0.04-1.48%2,092,800
Aug 28, 20262.722.772.682.70-0.01-0.37%1,649,000
Aug 27, 20262.742.762.692.71-0.06-2.17%1,111,200
Aug 26, 20262.762.802.732.77+0.01+0.36%1,390,800
Aug 25, 20262.862.892.752.76-0.12-4.17%1,768,300
Aug 24, 20262.902.992.872.88+0.04+1.41%2,020,800
Aug 21, 20262.862.872.822.84-0.01-0.35%1,005,400
Aug 20, 20262.892.902.832.85-0.10-3.39%1,357,400
Aug 19, 20262.782.952.782.95+0.19+6.88%1,518,900
Aug 18, 20262.712.802.652.76+0.06+2.22%1,439,600
Aug 17, 20262.802.812.692.70-0.12-4.26%1,382,200
Aug 14, 20262.862.882.772.82-0.04-1.40%1,346,300

65 days, newest first. Daily bars as drawn on the WOOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.