U.S. Markets open in 4 hrs 14 mins

Petco Health and Wellness Company, Inc. (WOOF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.48-0.22 (-0.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202121.9622.2221.6821.7221.72119,000,000
Sep 02, 202122.1622.2321.4821.9721.97182,620,000
Sep 01, 202121.6722.4421.4322.2222.22238,300,000
Aug 31, 202121.1621.5320.8921.5321.53311,680,000
Aug 30, 202121.6821.6821.1221.1921.1984,680,000
Aug 27, 202121.3321.7421.3021.5321.5382,260,000
Aug 26, 202121.9221.9220.9921.2821.28155,860,000
Aug 25, 202121.8321.9821.5921.8621.86106,320,000
Aug 24, 202121.0322.1321.0321.6221.62274,520,000
Aug 23, 202121.6721.7120.7320.8920.89240,410,000
Aug 20, 202120.8221.8220.5021.5421.54918,190,000
Aug 19, 202119.0520.5818.9919.9919.99406,880,000
Aug 18, 202119.7519.8819.2119.3019.30183,170,000
Aug 17, 202120.0020.1719.5519.6819.68181,830,000
Aug 16, 202119.6220.3719.3620.2420.24144,470,000
Aug 13, 202120.2120.4519.5119.6419.64177,450,000
Aug 12, 202120.3620.5919.8520.2520.25120,100,000
Aug 11, 202119.7520.6019.7520.3220.32143,760,000
Aug 10, 202119.7519.9819.5319.6719.67135,650,000
Aug 09, 202119.9419.9419.5519.7219.72117,720,000
Aug 06, 202120.1120.1819.8519.9719.9787,130,000
Aug 05, 202119.6619.9119.6019.7419.74109,510,000
Aug 04, 202119.2620.1819.2519.7119.71259,720,000
Aug 03, 202120.0920.1819.4519.5619.562,455,400
Aug 02, 202120.6220.7620.1420.2320.231,148,900
Jul 30, 202120.5821.2320.5420.6320.631,180,900
Jul 29, 202121.1021.2520.5020.6920.691,724,400
Jul 28, 202120.8321.1120.4521.0321.031,078,500
Jul 27, 202120.8620.9120.2620.6620.66808,000
Jul 26, 202120.8321.2820.5620.9320.93988,800
Jul 23, 202120.1920.9920.1920.9720.971,158,100
Jul 22, 202120.5020.5020.1120.4320.43861,200
Jul 21, 202120.0020.6119.9520.4920.492,285,200
Jul 20, 202119.4119.9819.2119.9819.981,485,100
Jul 19, 202118.8319.3318.2319.2919.292,913,600
Jul 16, 202119.9019.9518.8419.2019.203,622,500
Jul 15, 202120.5820.8119.7619.9219.922,250,700
Jul 14, 202121.1921.4720.8220.8520.851,402,300
Jul 13, 202121.6121.7721.1221.1321.131,434,700
Jul 12, 202121.3121.6021.0921.5821.581,701,200
Jul 09, 202120.7621.5020.7621.4521.451,869,100
Jul 08, 202120.3220.7920.2520.7120.711,769,800
Jul 07, 202120.9921.3420.7121.0521.052,163,300
Jul 06, 202121.5221.5520.7221.2021.202,079,600
Jul 02, 202121.6821.6821.2421.5721.571,858,600
Jul 01, 202122.5122.5821.1521.7621.762,849,400
Jun 30, 202122.2122.7822.2022.4122.411,839,800
Jun 29, 202122.1422.8921.9722.2222.222,539,200
Jun 28, 202122.6122.6121.8022.1422.142,635,000
Jun 25, 202122.1022.6021.9522.5622.563,430,200
Jun 24, 202122.2222.3821.8822.0722.071,538,500
Jun 23, 202121.8622.2321.5822.0722.072,698,900
Jun 22, 202121.9622.1521.4521.8021.802,991,200
Jun 21, 202122.2222.4421.7621.8021.802,648,000
Jun 18, 202122.7122.9522.2122.2722.275,765,200
Jun 17, 202123.0123.6122.5623.0823.084,178,800
Jun 16, 202124.9425.0922.8122.8522.8510,222,800
Jun 15, 202125.6527.2924.8125.4125.4126,420,400
Jun 14, 202123.8528.7322.7528.0528.0542,491,000
Jun 11, 202123.4623.8623.1923.8023.802,033,700
Jun 10, 202124.5925.2023.2823.3723.374,913,100
Jun 09, 202123.8024.5023.2424.0924.095,175,400
Jun 08, 202122.1123.7922.0323.6623.663,989,800
Jun 07, 202122.1522.1721.7522.0322.033,029,300
Jun 04, 202122.0222.6021.7522.0922.093,819,400
Jun 03, 202122.6622.8221.8621.8921.893,534,400
Jun 02, 202122.9723.1722.4622.9022.904,617,500
Jun 01, 202122.8023.0422.5022.7922.793,012,600
May 28, 202122.9223.2422.5022.6522.656,220,300
May 27, 202124.3424.4422.6222.8022.8015,838,900
May 26, 202123.8724.7023.6724.5024.501,801,900
May 25, 202124.0024.4423.6024.0324.033,499,600
May 24, 202124.7725.1624.3224.5824.582,434,100
May 21, 202125.6725.7624.1524.7024.702,332,400
May 20, 202125.0526.7523.7625.4725.477,060,900
May 19, 202124.8925.8024.6225.7425.741,547,500
May 18, 202125.7826.0025.0525.1325.13938,000
May 17, 202124.7025.6024.4025.5925.591,416,300
May 14, 202122.8824.6822.8824.6624.661,188,700
May 13, 202123.2723.7822.1922.6722.671,181,100
May 12, 202124.2624.3923.1723.4323.431,230,500
May 11, 202123.5424.4423.4124.4124.411,563,400
May 10, 202123.9625.2123.8924.6324.631,719,800
May 07, 202123.8824.4723.6723.8223.82671,800
May 06, 202123.9924.2423.5723.8523.85857,500
May 05, 202123.7124.3123.6524.1524.15971,400
May 04, 202123.8024.1723.0324.1724.171,251,200
May 03, 202123.7424.0822.8624.0024.001,379,800
Apr 30, 202124.5524.7023.4923.6223.621,771,300
Apr 29, 202124.9525.3824.6324.7624.761,283,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...