Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Petco Health and Wellness Company, Inc. (WOOF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.97-0.48 (-3.86%)
At close: 04:00PM EDT
12.01 +0.04 (+0.33%)
After hours: 07:16PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202212.3112.4011.6911.9711.973,566,400
Sep 22, 202213.0913.1612.2612.4512.455,179,900
Sep 21, 202213.6613.8913.1713.1913.192,100,300
Sep 20, 202214.2814.2813.4513.6213.621,676,800
Sep 19, 202214.2114.5114.1814.4414.441,812,700
Sep 16, 202214.5614.5914.3314.4114.412,057,000
Sep 15, 202214.8014.9914.4714.7614.761,598,300
Sep 14, 202215.0815.0814.6114.7614.761,648,500
Sep 13, 202215.3515.4014.8215.0015.001,539,000
Sep 12, 202215.6715.8515.4315.7815.781,029,100
Sep 09, 202215.5215.6315.2715.5015.501,332,700
Sep 08, 202215.0715.4714.7615.4315.431,605,000
Sep 07, 202214.7815.4614.7715.2115.211,599,900
Sep 06, 202214.6314.6414.2414.5014.501,349,100
Sep 02, 202215.3415.3414.5914.6314.631,418,400
Sep 01, 202214.7515.2714.7215.1415.141,500,200
Aug 31, 202215.0715.1214.8214.9214.922,677,000
Aug 30, 202215.1915.4114.7514.9414.941,712,500
Aug 29, 202215.0115.3514.8715.0015.002,333,400
Aug 26, 202215.2315.7214.8215.1115.112,230,300
Aug 25, 202214.3415.4914.3215.2315.233,897,600
Aug 24, 202214.5215.5214.2014.3414.349,570,700
Aug 23, 202215.9116.2415.6315.7315.734,299,400
Aug 22, 202215.7815.8415.5715.7015.702,039,800
Aug 19, 202216.7216.7215.7215.8815.883,226,900
Aug 18, 202216.5516.9216.4316.7316.731,992,200
Aug 17, 202216.3517.1116.1416.8216.822,213,200
Aug 16, 202216.1017.1016.1016.5216.523,064,700
Aug 15, 202215.7616.1815.6816.1416.142,163,700
Aug 12, 202215.7115.7915.1715.7815.782,147,100
Aug 11, 202215.5216.0815.4915.5415.541,910,200
Aug 10, 202215.3715.9215.2315.2815.281,604,800
Aug 09, 202215.8815.9414.8115.0715.072,673,000
Aug 08, 202215.0016.8814.9816.0016.005,421,000
Aug 05, 202213.9714.8513.8414.8014.802,017,400
Aug 04, 202214.2914.4014.1114.1714.171,109,800
Aug 03, 202214.0014.3313.8214.2614.262,068,400
Aug 02, 202213.9914.0613.8113.8713.872,118,200
Aug 01, 202213.8614.3513.6814.0514.051,625,300
Jul 29, 202214.0414.0413.6013.9213.921,262,000
Jul 28, 202213.6414.0413.2513.9713.972,177,100
Jul 27, 202213.5713.6812.8813.6513.654,404,800
Jul 26, 202214.0314.1013.1213.4413.442,866,000
Jul 25, 202214.8314.8414.1514.3414.341,838,900
Jul 22, 202214.7515.0514.4514.7314.731,312,800
Jul 21, 202214.7414.7614.4214.7514.751,843,600
Jul 20, 202214.6415.0114.5314.7014.702,187,700
Jul 19, 202214.4614.7214.0514.5614.562,415,700
Jul 18, 202214.0414.5714.0414.2114.211,792,300
Jul 15, 202214.4714.4913.7313.9113.912,779,400
Jul 14, 202214.5114.6213.8414.1614.162,314,500
Jul 13, 202214.8214.9114.3214.6014.602,868,500
Jul 12, 202215.4415.4714.8415.0615.061,550,700
Jul 11, 202216.0416.1315.3215.3715.371,839,800
Jul 08, 202215.8016.1715.5716.0116.011,130,800
Jul 07, 202215.7415.9915.6715.9115.911,377,200
Jul 06, 202215.7916.0315.6015.7315.731,256,900
Jul 05, 202215.0016.0214.6515.8115.811,607,700
Jul 01, 202214.7915.1914.7015.1115.111,037,700
Jun 30, 202214.9215.0214.5414.7414.741,658,700
Jun 29, 202215.5415.6214.9015.1315.132,808,000
Jun 28, 202216.4716.7515.5915.6215.621,992,400
Jun 27, 202217.0717.1216.4716.4916.491,677,800
Jun 24, 202216.5117.1716.4617.0717.072,942,200
Jun 23, 202215.8216.4315.8216.4016.401,272,300
Jun 22, 202215.7616.1715.7015.8215.821,538,100
Jun 21, 202216.1516.5516.0216.0516.051,400,400
Jun 17, 202215.5916.1715.5916.0016.002,344,100
Jun 16, 202215.8716.1515.4415.5515.551,986,900
Jun 15, 202215.8416.5915.8116.2616.262,559,200
Jun 14, 202215.8016.1015.4315.6915.692,824,500
Jun 13, 202215.2515.7615.1415.6215.621,708,600
Jun 10, 202215.8015.9815.4415.6915.691,477,900
Jun 09, 202216.0016.2915.9216.0916.091,868,900
Jun 08, 202216.2016.5116.0416.0816.081,983,500
Jun 07, 202215.9616.4115.8516.3016.301,916,800
Jun 06, 202216.1316.3915.9616.2216.221,713,400
Jun 03, 202215.8816.6415.8116.0816.082,978,700
Jun 02, 202215.8016.1615.6616.1216.122,624,900
Jun 01, 202216.0116.0515.4715.6315.633,875,300
May 31, 202216.5016.5015.8315.9615.962,748,900
May 27, 202215.9816.4915.9416.4616.462,835,300
May 26, 202215.6916.5815.5616.0116.015,223,000
May 25, 202215.0015.8714.7615.3415.345,372,200
May 24, 202215.6915.7013.7115.1415.1412,753,800
May 23, 202215.1915.2914.4114.6014.606,928,100
May 20, 202216.7516.7514.3815.1115.1111,325,000
May 19, 202216.2817.5916.1616.7716.775,779,600
May 18, 202218.6918.7015.7016.3716.3713,799,300
May 17, 202218.5419.2718.0619.2219.225,891,200
May 16, 202218.3318.5617.9418.3618.364,809,500
May 13, 202218.4418.9018.3918.6418.641,416,100
May 12, 202217.7118.7417.5918.2318.232,712,900
May 11, 202218.9719.0217.8317.9017.902,345,500
May 10, 202219.5619.8018.0318.8818.882,564,200
May 09, 202220.1020.3719.2319.3619.363,215,600
May 06, 202219.9520.6219.7220.2920.292,134,100
May 05, 202220.0720.3219.7320.2920.294,246,200
May 04, 202219.9320.4719.6020.3720.372,266,900
May 03, 202219.0220.0818.7919.9419.941,483,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement