Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.010
-0.050 (-1.63%)
At close: Dec 5, 2025, 4:00 PM EST
3.039
+0.029 (0.97%)
After-hours: Dec 5, 2025, 7:55 PM EST
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -1.63% | 1,214,935 |
| Dec 4, 2025 | 3.12 | 3.14 | 3.01 | 3.06 | 3.06 | -2.24% | 2,203,732 |
| Dec 3, 2025 | 3.15 | 3.18 | 3.08 | 3.13 | 3.13 | - | 2,209,351 |
| Dec 2, 2025 | 3.03 | 3.24 | 2.98 | 3.13 | 3.13 | 2.96% | 3,908,410 |
| Dec 1, 2025 | 3.12 | 3.20 | 3.03 | 3.04 | 3.04 | -5.00% | 3,361,502 |
| Nov 28, 2025 | 3.35 | 3.39 | 3.17 | 3.20 | 3.20 | -5.88% | 2,655,263 |
| Nov 26, 2025 | 3.56 | 3.59 | 3.27 | 3.40 | 3.40 | 14.48% | 15,765,570 |
| Nov 25, 2025 | 2.83 | 2.99 | 2.78 | 2.97 | 2.97 | 6.45% | 8,216,274 |
| Nov 24, 2025 | 2.79 | 2.85 | 2.69 | 2.79 | 2.79 | 1.82% | 3,840,395 |
| Nov 21, 2025 | 2.62 | 2.77 | 2.62 | 2.74 | 2.74 | 4.18% | 2,409,063 |
| Nov 20, 2025 | 2.78 | 2.83 | 2.62 | 2.63 | 2.63 | -5.05% | 3,100,468 |
| Nov 19, 2025 | 2.87 | 2.90 | 2.76 | 2.77 | 2.77 | -3.48% | 2,528,884 |
| Nov 18, 2025 | 2.78 | 2.93 | 2.76 | 2.87 | 2.87 | 2.14% | 2,926,022 |
| Nov 17, 2025 | 2.92 | 2.95 | 2.80 | 2.81 | 2.81 | -5.07% | 3,066,964 |
| Nov 14, 2025 | 3.01 | 3.06 | 2.96 | 2.96 | 2.96 | -2.95% | 1,750,786 |
| Nov 13, 2025 | 3.03 | 3.12 | 3.02 | 3.05 | 3.05 | 0.33% | 2,129,956 |
| Nov 12, 2025 | 3.13 | 3.22 | 3.04 | 3.04 | 3.04 | -1.94% | 2,238,268 |
| Nov 11, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 1,144,785 |
| Nov 10, 2025 | 3.21 | 3.22 | 3.09 | 3.14 | 3.14 | 0.64% | 1,191,739 |
| Nov 7, 2025 | 3.12 | 3.15 | 3.03 | 3.12 | 3.12 | -0.64% | 1,735,409 |
| Nov 6, 2025 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | -1.88% | 1,820,909 |
| Nov 5, 2025 | 3.11 | 3.28 | 3.09 | 3.20 | 3.20 | 2.89% | 1,846,714 |
| Nov 4, 2025 | 3.16 | 3.19 | 3.06 | 3.11 | 3.11 | -2.20% | 2,274,122 |
| Nov 3, 2025 | 3.15 | 3.23 | 3.14 | 3.18 | 3.18 | - | 2,137,036 |
| Oct 31, 2025 | 3.36 | 3.38 | 3.10 | 3.18 | 3.18 | -6.47% | 3,983,083 |
| Oct 30, 2025 | 3.46 | 3.47 | 3.37 | 3.40 | 3.40 | -2.86% | 2,380,812 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | -3.31% | 2,822,595 |
| Oct 28, 2025 | 3.79 | 3.84 | 3.61 | 3.62 | 3.62 | -5.24% | 2,436,376 |
| Oct 27, 2025 | 3.69 | 3.87 | 3.66 | 3.82 | 3.82 | 4.37% | 2,219,384 |
| Oct 24, 2025 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | -1.08% | 1,861,725 |
| Oct 23, 2025 | 3.69 | 3.77 | 3.65 | 3.70 | 3.70 | 0.27% | 1,281,717 |
| Oct 22, 2025 | 3.74 | 3.82 | 3.65 | 3.69 | 3.69 | -1.60% | 1,949,387 |
| Oct 21, 2025 | 3.68 | 3.78 | 3.63 | 3.75 | 3.75 | 1.90% | 1,110,663 |
| Oct 20, 2025 | 3.59 | 3.70 | 3.55 | 3.68 | 3.68 | 4.25% | 2,156,321 |
| Oct 17, 2025 | 3.54 | 3.68 | 3.52 | 3.53 | 3.53 | -1.67% | 2,243,322 |
| Oct 16, 2025 | 3.65 | 3.67 | 3.55 | 3.59 | 3.59 | -2.18% | 1,403,215 |
| Oct 15, 2025 | 3.58 | 3.67 | 3.47 | 3.67 | 3.67 | 3.38% | 4,367,086 |
| Oct 14, 2025 | 3.42 | 3.58 | 3.35 | 3.55 | 3.55 | 2.60% | 2,471,280 |
| Oct 13, 2025 | 3.60 | 3.62 | 3.43 | 3.46 | 3.46 | -1.42% | 2,026,952 |
| Oct 10, 2025 | 3.76 | 3.80 | 3.50 | 3.51 | 3.51 | -6.40% | 1,993,312 |
| Oct 9, 2025 | 3.76 | 3.88 | 3.75 | 3.75 | 3.75 | - | 1,506,699 |
| Oct 8, 2025 | 3.66 | 3.79 | 3.62 | 3.75 | 3.75 | 2.88% | 2,114,279 |
| Oct 7, 2025 | 3.76 | 3.81 | 3.64 | 3.65 | 3.65 | -3.06% | 1,698,412 |
| Oct 6, 2025 | 3.83 | 3.88 | 3.72 | 3.76 | 3.76 | -1.83% | 2,161,641 |
| Oct 3, 2025 | 3.88 | 3.96 | 3.78 | 3.83 | 3.83 | -1.03% | 1,956,284 |
| Oct 2, 2025 | 3.91 | 3.94 | 3.75 | 3.87 | 3.87 | -1.02% | 2,075,503 |
| Oct 1, 2025 | 3.86 | 3.93 | 3.80 | 3.91 | 3.91 | 1.03% | 2,312,917 |
| Sep 30, 2025 | 3.61 | 3.89 | 3.60 | 3.87 | 3.87 | 6.61% | 3,096,740 |
| Sep 29, 2025 | 3.54 | 3.64 | 3.48 | 3.63 | 3.63 | 3.71% | 2,471,863 |
| Sep 26, 2025 | 3.45 | 3.55 | 3.45 | 3.50 | 3.50 | 1.45% | 1,385,571 |