Wag! Group Co. (PET)
NASDAQ: PET · Real-Time Price · USD
0.1050
-0.0081 (-7.16%)
At close: Jun 27, 2025, 4:00 PM
0.1028
-0.0022 (-2.10%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Wag! Group Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.16% | 1,025,137 |
| Jun 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.60% | 2,908,033 |
| Jun 25, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 6.14% | 2,153,066 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.11% | 3,587,176 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 17.56% | 47,627,167 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -24.68% | 14,572,085 |
| Jun 18, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 6.99% | 642,870 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.54% | 808,557 |
| Jun 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.46% | 321,421 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.55% | 1,277,063 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.59% | 978,423 |
| Jun 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.54% | 550,209 |
| Jun 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.03% | 1,079,195 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.14% | 594,886 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.42% | 680,981 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.88% | 353,897 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -8.31% | 729,561 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.32% | 1,698,240 |
| Jun 2, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 0.33% | 3,866,271 |
| May 30, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 8.24% | 6,104,784 |
| May 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 775,717 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.28% | 696,178 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.69% | 1,576,644 |
| May 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.45% | 792,768 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.44% | 2,211,555 |
| May 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.13% | 929,555 |
| May 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.88% | 535,419 |
| May 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.44% | 810,904 |
| May 16, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 1.97% | 2,827,544 |
| May 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.56% | 6,519,477 |
| May 14, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -8.05% | 7,552,319 |
| May 13, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.80% | 1,157,086 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.45% | 1,750,607 |
| May 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.68% | 961,012 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.82% | 1,012,387 |
| May 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.48% | 793,256 |
| May 6, 2025 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -2.71% | 2,168,596 |
| May 5, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -0.61% | 3,998,889 |
| May 2, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 11.60% | 3,009,033 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.10% | 1,440,312 |
| Apr 30, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -0.34% | 1,979,287 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -11.66% | 3,040,406 |
| Apr 28, 2025 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 26.69% | 6,652,438 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -14.75% | 6,225,177 |
| Apr 24, 2025 | 0.16 | 0.19 | 0.12 | 0.15 | 0.15 | 38.26% | 151,411,319 |
| Apr 23, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 17.59% | 40,538,701 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 0.64% | 278,164 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -18.53% | 1,044,916 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -3.70% | 521,406 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.41% | 169,065 |