Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.570
+0.120 (3.48%)
At close: Aug 13, 2025, 4:00 PM
3.670
+0.100 (2.80%)
Pre-market: Aug 14, 2025, 5:31 AM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.47 | 3.61 | 3.43 | 3.57 | 3.57 | 3.48% | 3,014,374 |
| Aug 12, 2025 | 3.25 | 3.50 | 3.24 | 3.45 | 3.45 | 7.81% | 4,296,664 |
| Aug 11, 2025 | 3.20 | 3.22 | 3.12 | 3.20 | 3.20 | 0.95% | 1,858,876 |
| Aug 8, 2025 | 3.14 | 3.27 | 3.07 | 3.17 | 3.17 | 1.28% | 2,868,992 |
| Aug 7, 2025 | 3.00 | 3.14 | 2.96 | 3.13 | 3.13 | 4.33% | 3,230,806 |
| Aug 6, 2025 | 2.98 | 3.02 | 2.94 | 3.00 | 3.00 | 0.33% | 2,200,814 |
| Aug 5, 2025 | 2.94 | 3.04 | 2.92 | 2.99 | 2.99 | 1.70% | 1,977,877 |
| Aug 4, 2025 | 2.98 | 3.02 | 2.92 | 2.94 | 2.94 | 0.68% | 2,551,523 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.99% | 2,930,533 |
| Jul 31, 2025 | 3.01 | 3.07 | 2.98 | 3.01 | 3.01 | -1.63% | 2,916,673 |
| Jul 30, 2025 | 3.20 | 3.23 | 3.01 | 3.06 | 3.06 | -4.97% | 2,844,529 |
| Jul 29, 2025 | 3.41 | 3.42 | 3.21 | 3.22 | 3.22 | -5.57% | 2,558,348 |
| Jul 28, 2025 | 3.39 | 3.41 | 3.27 | 3.41 | 3.41 | 1.49% | 3,110,815 |
| Jul 25, 2025 | 3.80 | 3.81 | 3.35 | 3.36 | 3.36 | -11.58% | 5,795,144 |
| Jul 24, 2025 | 4.34 | 4.34 | 3.78 | 3.80 | 3.80 | -12.84% | 5,776,907 |
| Jul 23, 2025 | 4.14 | 4.51 | 4.04 | 4.36 | 4.36 | 4.31% | 9,203,304 |
| Jul 22, 2025 | 3.25 | 4.21 | 3.24 | 4.18 | 4.18 | 29.01% | 15,334,636 |
| Jul 21, 2025 | 3.33 | 3.39 | 3.21 | 3.24 | 3.24 | -1.82% | 3,740,661 |
| Jul 18, 2025 | 2.99 | 3.31 | 2.99 | 3.30 | 3.30 | 11.11% | 5,015,549 |
| Jul 17, 2025 | 2.80 | 3.01 | 2.77 | 2.97 | 2.97 | 6.83% | 3,575,797 |
| Jul 16, 2025 | 2.85 | 2.85 | 2.68 | 2.78 | 2.78 | -1.77% | 3,477,316 |
| Jul 15, 2025 | 3.00 | 3.01 | 2.81 | 2.83 | 2.83 | -5.03% | 4,287,799 |
| Jul 14, 2025 | 2.95 | 3.00 | 2.91 | 2.98 | 2.98 | 0.34% | 2,003,408 |
| Jul 11, 2025 | 3.04 | 3.04 | 2.95 | 2.97 | 2.97 | -3.26% | 1,665,782 |
| Jul 10, 2025 | 3.04 | 3.16 | 3.04 | 3.07 | 3.07 | - | 2,305,858 |
| Jul 9, 2025 | 3.06 | 3.08 | 2.97 | 3.07 | 3.07 | - | 2,388,515 |
| Jul 8, 2025 | 3.14 | 3.16 | 3.05 | 3.07 | 3.07 | -1.29% | 2,206,677 |
| Jul 7, 2025 | 3.03 | 3.11 | 3.00 | 3.11 | 3.11 | 0.97% | 3,255,556 |
| Jul 3, 2025 | 2.96 | 3.10 | 2.94 | 3.08 | 3.08 | 4.41% | 2,900,758 |
| Jul 2, 2025 | 2.86 | 2.97 | 2.86 | 2.95 | 2.95 | 2.79% | 3,080,897 |
| Jul 1, 2025 | 2.81 | 2.96 | 2.79 | 2.87 | 2.87 | 1.41% | 4,330,063 |
| Jun 30, 2025 | 2.84 | 2.90 | 2.75 | 2.83 | 2.83 | - | 4,627,777 |
| 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 |