Skip to main content

Petco Health and Wellness Company Cl A (NQ: WOOF )

3.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 3.430 3.700 3.325 3.630 6,795,507 +0.31(+9.34%)
Jul 10, 2024 3.310 3.420 3.270 3.320 2,715,145 +0.03(+0.91%)
Jul 09, 2024 3.310 3.350 3.220 3.290 3,110,220 -0.02(-0.60%)
Jul 08, 2024 3.480 3.560 3.270 3.310 4,872,119 -0.17(-4.89%)
Jul 05, 2024 3.140 3.485 3.085 3.480 4,178,199 +0.31(+9.78%)
Jul 03, 2024 3.090 3.210 3.045 3.170 2,181,920 +0.06(+2.09%)
Jul 02, 2024 3.370 3.400 3.100 3.105 6,687,090 -0.27(-7.86%)
Jul 01, 2024 3.670 3.750 3.285 3.370 9,670,304 -0.41(-10.85%)
Jun 28, 2024 3.330 3.870 3.280 3.780 24,243,720 +0.44(+13.17%)
Jun 27, 2024 3.290 3.740 3.180 3.340 15,530,388 +0.01(+0.30%)
Jun 26, 2024 3.450 3.470 3.310 3.330 2,896,979 -0.14(-4.03%)
Jun 25, 2024 3.730 3.860 3.460 3.470 5,617,812 -0.29(-7.71%)
Jun 24, 2024 3.540 3.780 3.505 3.760 4,092,381 +0.22(+6.21%)
Jun 21, 2024 3.640 3.810 3.460 3.540 5,235,319 -0.10(-2.75%)
Jun 20, 2024 3.620 3.675 3.570 3.640 2,885,416 -0.01(-0.27%)
Jun 18, 2024 3.450 3.720 3.440 3.650 4,799,962 +0.19(+5.49%)
Jun 17, 2024 3.440 3.530 3.370 3.460 6,268,326 +0.01(+0.29%)
Jun 14, 2024 3.550 3.560 3.385 3.450 4,968,787 -0.13(-3.63%)
Jun 13, 2024 3.590 3.690 3.550 3.580 4,928,817 +0.00(+0.00%)
Jun 12, 2024 3.680 3.930 3.535 3.580 3,079,921 +0.01(+0.28%)
Jun 11, 2024 3.580 3.720 3.540 3.570 4,048,991 -0.07(-1.92%)
Jun 10, 2024 3.670 3.730 3.550 3.640 3,309,933 -0.01(-0.27%)
Jun 07, 2024 3.750 3.820 3.620 3.650 4,387,083 -0.17(-4.45%)
Jun 06, 2024 4.080 4.140 3.815 3.820 4,473,132 -0.31(-7.51%)
Jun 05, 2024 3.980 4.380 3.945 4.130 5,640,835 +0.15(+3.77%)
Jun 04, 2024 4.040 4.130 3.960 3.980 4,174,808 -0.14(-3.40%)
Jun 03, 2024 3.950 4.240 3.850 4.120 7,315,215 +0.26(+6.74%)
May 31, 2024 3.980 4.060 3.520 3.860 7,904,776 -0.07(-1.78%)
May 30, 2024 3.590 4.055 3.400 3.930 16,792,768 +0.80(+25.56%)
May 29, 2024 3.320 3.385 3.010 3.130 7,274,131 -0.29(-8.48%)
May 28, 2024 3.630 3.640 3.420 3.420 6,401,378 -0.16(-4.47%)
May 24, 2024 3.210 3.700 3.125 3.580 12,410,325 +0.41(+12.93%)
May 23, 2024 3.140 3.200 2.950 3.170 9,281,915 +0.29(+10.07%)
May 22, 2024 2.760 3.300 2.700 2.880 26,190,676 +0.43(+17.55%)
May 21, 2024 2.550 2.617 2.370 2.450 6,801,525 -0.13(-5.04%)
May 20, 2024 2.480 2.620 2.410 2.580 5,773,149 +0.09(+3.61%)
May 17, 2024 2.460 2.580 2.410 2.490 3,468,594 +0.03(+1.22%)
May 16, 2024 2.560 2.680 2.330 2.460 8,173,987 -0.15(-5.75%)
May 15, 2024 2.250 2.630 2.150 2.610 24,305,186 +0.57(+27.94%)
May 14, 2024 1.920 2.090 1.910 2.040 8,234,233 +0.25(+13.97%)
May 13, 2024 1.710 1.875 1.710 1.790 4,154,168 +0.13(+7.83%)
May 10, 2024 1.810 1.820 1.640 1.660 2,453,016 -0.10(-5.68%)
May 09, 2024 1.690 1.790 1.670 1.760 2,785,024 +0.07(+4.14%)
May 08, 2024 1.590 1.700 1.530 1.690 3,418,196 +0.09(+5.62%)
May 07, 2024 1.570 1.650 1.565 1.600 1,376,984 +0.01(+0.63%)
May 06, 2024 1.570 1.600 1.559 1.590 2,455,738 +0.04(+2.58%)
May 03, 2024 1.620 1.670 1.550 1.550 2,957,932 -0.02(-1.27%)
May 02, 2024 1.600 1.630 1.530 1.570 1,539,756 +0.01(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.