UK markets closed

Petco Health and Wellness Company, Inc. (WOOF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.51000.0000 (0.00%)
At close: 04:00PM EDT
1.5200 +0.01 (+0.66%)
After hours: 07:06PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.52001.60001.50001.51001.51002,248,539
25 Apr 20241.55001.55501.41401.51001.51008,042,900
24 Apr 20241.56001.58001.52001.56001.56005,436,700
23 Apr 20241.56001.66001.56001.58001.58002,133,300
22 Apr 20241.69001.69001.56001.56001.56002,919,600
19 Apr 20241.64001.67501.62001.66001.66002,395,400
18 Apr 20241.64001.70001.60501.65001.65002,554,800
17 Apr 20241.62001.69001.61001.62001.62004,227,500
16 Apr 20241.62001.65101.55001.62001.62001,809,300
15 Apr 20241.74001.77001.64001.65001.65002,425,300
12 Apr 20241.82001.84001.72001.72001.72002,345,400
11 Apr 20241.84001.89501.78001.86001.86002,273,300
10 Apr 20241.80001.86001.73201.85001.85002,801,000
09 Apr 20241.90001.96501.88001.89001.89001,855,800
08 Apr 20241.94001.98001.91001.92001.92001,811,300
05 Apr 20241.91002.00001.84001.95001.95004,253,900
04 Apr 20242.01002.10001.94001.95001.95002,958,000
03 Apr 20241.92002.04001.88002.00002.00003,218,100
02 Apr 20241.89002.05001.86001.94001.94004,534,300
01 Apr 20242.27002.27002.06502.08002.08002,832,900
28 Mar 20242.21002.31002.17002.28002.28004,171,900
27 Mar 20241.92002.23001.91502.19002.19009,417,000
26 Mar 20241.97001.97501.88001.88001.88003,144,800
25 Mar 20241.99002.08001.95001.96001.96003,143,400
22 Mar 20242.00002.11001.98001.99001.99002,595,200
21 Mar 20241.96002.00001.92501.98001.98004,258,800
20 Mar 20241.90002.01001.87001.98001.98006,090,900
19 Mar 20241.99002.03001.90001.93001.93008,200,200
18 Mar 20242.11002.11001.97002.01002.01004,295,600
15 Mar 20242.08002.16002.01002.11002.11006,767,500
14 Mar 20242.50002.50002.03002.06002.060010,426,000
13 Mar 20242.62002.81002.33002.52002.520013,676,700
12 Mar 20242.71002.71802.53002.56002.56005,728,000
11 Mar 20242.66002.74502.63002.67002.67003,607,600
08 Mar 20242.60002.76502.60002.66002.66003,012,600
07 Mar 20242.55002.62502.55002.59002.59001,711,900
06 Mar 20242.60002.66002.53502.54002.54002,424,900
05 Mar 20242.67002.71502.59002.60002.60002,468,200
04 Mar 20242.61002.76502.55002.69002.69003,687,700
01 Mar 20242.65002.65002.53302.60002.60002,197,700
29 Feb 20242.55002.65002.54502.60002.60003,933,900
28 Feb 20242.57002.60002.50002.52002.52001,962,300
27 Feb 20242.52002.60002.52002.58002.58003,349,300
26 Feb 20242.53002.59002.45002.50002.50003,913,900
23 Feb 20242.50002.63002.44502.55002.55002,585,000
22 Feb 20242.57002.57002.47002.49002.49002,558,700
21 Feb 20242.61002.62502.52002.57002.57003,157,700
20 Feb 20242.68002.75002.64002.64002.64002,201,100
16 Feb 20242.76002.79002.68002.73002.73002,086,300
15 Feb 20242.72002.83002.72002.79002.79003,553,800
14 Feb 20242.59002.67002.56002.67002.67003,240,800
13 Feb 20242.60002.62002.49002.56002.56003,248,500
12 Feb 20242.60002.77002.60002.70002.70002,276,000
09 Feb 20242.56002.65002.53002.62002.62002,083,900
08 Feb 20242.52002.61002.47002.55002.55002,286,300
07 Feb 20242.52002.54002.43002.52002.52002,730,900
06 Feb 20242.40002.53002.36002.51002.51002,612,900
05 Feb 20242.42002.46002.36002.40002.40003,714,100
02 Feb 20242.46002.48002.34002.48002.48005,243,000
01 Feb 20242.43002.53002.40002.48002.48003,913,000
31 Jan 20242.51002.54802.38002.39002.39003,569,500
30 Jan 20242.54002.60002.46002.52002.52003,555,000
29 Jan 20242.50002.58002.40002.55002.55003,366,300
26 Jan 20242.49002.71002.49002.50002.50005,371,400
25 Jan 20242.52002.57902.47002.48002.48003,075,400
24 Jan 20242.69002.69002.48002.49002.49003,477,000
23 Jan 20242.73002.86002.64002.64002.64004,223,500
22 Jan 20242.58002.74002.53002.71002.71003,631,100
19 Jan 20242.67002.68002.55002.55002.55003,764,600
18 Jan 20242.66002.74002.63002.65002.65004,756,100
17 Jan 20242.71002.74002.62002.64002.64004,023,100
16 Jan 20242.84002.90002.70002.76002.76004,041,700
12 Jan 20242.97003.01002.84002.86002.86006,080,300
11 Jan 20242.91002.94002.82502.93002.93003,499,000
10 Jan 20242.94002.95002.86002.95002.95003,100,000
09 Jan 20242.89002.95002.80002.94002.94006,478,300
08 Jan 20242.95002.99002.85002.91002.91006,964,200
05 Jan 20242.87003.08002.80002.97002.97005,734,300
04 Jan 20242.90002.92802.82002.89002.89009,491,000
03 Jan 20243.08003.09002.86502.92002.92006,507,200
02 Jan 20243.11003.27503.04003.16003.16004,660,300
29 Dec 20233.28003.28003.16003.16003.16002,605,600
28 Dec 20233.17003.28003.12003.27003.27005,128,800
27 Dec 20233.12003.25503.04003.19003.19004,177,500
26 Dec 20233.01003.19502.96003.08003.08004,036,300
22 Dec 20233.00003.10002.96003.00003.00003,846,100
21 Dec 20232.95003.06002.95003.05003.05004,165,900
20 Dec 20233.04003.09002.88002.89002.89005,467,100
19 Dec 20232.90003.07002.88003.04003.04008,296,800
18 Dec 20233.10003.10002.86002.89002.89006,840,300
15 Dec 20233.31003.40003.02003.07003.070017,429,700
14 Dec 20233.58003.77003.24003.25003.25007,841,600
13 Dec 20233.24003.51003.13503.48003.48004,093,000
12 Dec 20233.32003.38003.23003.24003.24003,138,200
11 Dec 20233.35003.44003.25503.30003.30003,115,000
08 Dec 20233.42003.48003.30003.33003.33003,005,500
07 Dec 20233.46003.50003.33003.44003.44004,805,500
06 Dec 20233.41003.61003.40003.48003.48004,925,300
05 Dec 20233.68003.73003.36003.37003.37004,518,100
04 Dec 20233.41003.67503.41003.62003.62007,360,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...