Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.830
+0.040 (1.43%)
At close: Jun 27, 2025, 4:00 PM
2.829
-0.001 (-0.02%)
After-hours: Jun 27, 2025, 7:59 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.80 | 2.84 | 2.77 | 2.83 | 2.83 | 1.43% | 3,984,684 |
| Jun 26, 2025 | 2.77 | 2.84 | 2.75 | 2.79 | 2.79 | 1.09% | 3,129,781 |
| Jun 25, 2025 | 2.72 | 2.79 | 2.67 | 2.76 | 2.76 | 1.47% | 3,775,774 |
| Jun 24, 2025 | 2.75 | 2.86 | 2.68 | 2.72 | 2.72 | - | 5,434,404 |
| Jun 23, 2025 | 2.63 | 2.72 | 2.55 | 2.72 | 2.72 | 3.42% | 3,994,185 |
| Jun 20, 2025 | 2.47 | 2.71 | 2.43 | 2.63 | 2.63 | 8.23% | 7,144,723 |
| Jun 18, 2025 | 2.40 | 2.46 | 2.39 | 2.43 | 2.43 | 1.25% | 4,245,944 |
| Jun 17, 2025 | 2.51 | 2.52 | 2.38 | 2.40 | 2.40 | -5.88% | 4,754,701 |
| Jun 16, 2025 | 2.50 | 2.57 | 2.43 | 2.55 | 2.55 | 3.24% | 5,299,109 |
| Jun 13, 2025 | 2.57 | 2.57 | 2.44 | 2.47 | 2.47 | -5.00% | 5,482,820 |
| Jun 12, 2025 | 2.61 | 2.67 | 2.59 | 2.60 | 2.60 | -1.14% | 3,668,915 |
| Jun 11, 2025 | 2.75 | 2.77 | 2.61 | 2.63 | 2.63 | -2.95% | 3,891,669 |
| Jun 10, 2025 | 2.64 | 2.73 | 2.58 | 2.71 | 2.71 | 2.65% | 5,455,420 |
| Jun 9, 2025 | 2.81 | 2.83 | 2.63 | 2.64 | 2.64 | -4.86% | 10,725,081 |
| Jun 6, 2025 | 3.23 | 3.24 | 2.69 | 2.78 | 2.78 | -23.34% | 24,448,169 |
| Jun 5, 2025 | 3.66 | 3.70 | 3.44 | 3.62 | 3.62 | 1.69% | 10,156,851 |
| Jun 4, 2025 | 3.71 | 3.75 | 3.47 | 3.56 | 3.56 | -4.04% | 5,697,948 |
| Jun 3, 2025 | 3.67 | 3.76 | 3.60 | 3.71 | 3.71 | 0.54% | 3,365,472 |
| Jun 2, 2025 | 3.68 | 3.75 | 3.52 | 3.69 | 3.69 | 0.54% | 3,130,835 |
| May 30, 2025 | 3.56 | 3.70 | 3.50 | 3.67 | 3.67 | 2.51% | 4,590,527 |
| May 29, 2025 | 3.57 | 3.67 | 3.54 | 3.58 | 3.58 | 2.58% | 2,949,843 |
| May 28, 2025 | 3.56 | 3.59 | 3.43 | 3.49 | 3.49 | -2.51% | 3,130,199 |
| May 27, 2025 | 3.68 | 3.75 | 3.50 | 3.58 | 3.58 | -1.38% | 4,025,637 |
| May 23, 2025 | 3.58 | 3.68 | 3.52 | 3.63 | 3.63 | -1.63% | 2,824,094 |
| May 22, 2025 | 3.59 | 3.72 | 3.50 | 3.69 | 3.69 | 1.10% | 3,598,606 |
| May 21, 2025 | 3.77 | 3.84 | 3.61 | 3.65 | 3.65 | -5.44% | 4,013,629 |
| May 20, 2025 | 3.59 | 3.92 | 3.58 | 3.86 | 3.86 | 7.52% | 7,602,044 |
| May 19, 2025 | 3.30 | 3.62 | 3.30 | 3.59 | 3.59 | 7.81% | 4,552,236 |
| May 16, 2025 | 3.17 | 3.34 | 3.13 | 3.33 | 3.33 | 5.05% | 2,818,965 |
| May 15, 2025 | 3.17 | 3.19 | 3.11 | 3.17 | 3.17 | - | 2,733,536 |
| May 14, 2025 | 3.21 | 3.27 | 3.13 | 3.17 | 3.17 | -1.25% | 2,636,705 |
| May 13, 2025 | 3.20 | 3.27 | 3.11 | 3.21 | 3.21 | 0.94% | 3,241,419 |
| May 12, 2025 | 3.24 | 3.36 | 3.14 | 3.18 | 3.18 | 1.27% | 4,122,012 |
| May 9, 2025 | 3.21 | 3.21 | 3.09 | 3.14 | 3.14 | -0.95% | 1,310,930 |
| May 8, 2025 | 3.23 | 3.27 | 3.16 | 3.17 | 3.17 | -0.94% | 2,684,476 |
| May 7, 2025 | 3.06 | 3.23 | 3.06 | 3.20 | 3.20 | 4.58% | 3,166,557 |
| May 6, 2025 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | -3.77% | 2,437,324 |
| May 5, 2025 | 3.07 | 3.24 | 3.07 | 3.18 | 3.18 | 3.92% | 3,337,772 |
| May 2, 2025 | 3.04 | 3.15 | 3.03 | 3.06 | 3.06 | 1.66% | 1,912,864 |
| May 1, 2025 | 2.99 | 3.06 | 2.93 | 3.01 | 3.01 | 2.03% | 2,368,068 |
| Apr 30, 2025 | 2.97 | 2.97 | 2.86 | 2.95 | 2.95 | -2.32% | 3,592,557 |
| Apr 29, 2025 | 3.15 | 3.18 | 2.97 | 3.02 | 3.02 | -4.43% | 4,771,664 |
| Apr 28, 2025 | 3.10 | 3.28 | 3.07 | 3.16 | 3.16 | 2.27% | 3,634,140 |
| Apr 25, 2025 | 3.11 | 3.11 | 3.00 | 3.09 | 3.09 | -2.22% | 2,897,844 |
| Apr 24, 2025 | 3.04 | 3.20 | 2.98 | 3.16 | 3.16 | 3.27% | 3,110,543 |
| Apr 23, 2025 | 3.23 | 3.40 | 3.05 | 3.06 | 3.06 | -1.61% | 3,091,967 |
| Apr 22, 2025 | 3.14 | 3.21 | 3.02 | 3.11 | 3.11 | 0.65% | 2,629,216 |
| Apr 21, 2025 | 3.04 | 3.11 | 2.97 | 3.09 | 3.09 | - | 2,943,371 |
| Apr 17, 2025 | 3.12 | 3.19 | 3.04 | 3.09 | 3.09 | -0.32% | 3,795,859 |
| Apr 16, 2025 | 3.03 | 3.12 | 3.02 | 3.10 | 3.10 | 1.31% | 3,098,075 |