Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
3.180
+0.040 (1.27%)
At close: May 12, 2025, 4:00 PM
3.230
+0.050 (1.57%)
After-hours: May 12, 2025, 4:47 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.24 | 3.36 | 3.14 | 3.18 | - | 1.27% | 2,955,156 |
| 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 |
| Apr 15, 2025 | 3.27 | 3.30 | 3.06 | 3.06 | 3.06 | -6.71% | 2,660,720 |
| Apr 14, 2025 | 3.41 | 3.43 | 3.17 | 3.28 | 3.28 | -2.38% | 2,951,487 |
| Apr 11, 2025 | 3.24 | 3.39 | 3.20 | 3.36 | 3.36 | 2.44% | 2,853,199 |
| Apr 10, 2025 | 3.16 | 3.31 | 3.11 | 3.28 | 3.28 | 0.92% | 3,888,049 |
| Apr 9, 2025 | 2.90 | 3.33 | 2.84 | 3.25 | 3.25 | 9.43% | 6,063,426 |
| Apr 8, 2025 | 3.00 | 3.15 | 2.92 | 2.97 | 2.97 | 2.59% | 5,241,569 |
| Apr 7, 2025 | 2.66 | 3.04 | 2.57 | 2.90 | 2.90 | 1.22% | 4,388,780 |
| Apr 4, 2025 | 2.85 | 2.91 | 2.52 | 2.86 | 2.86 | -2.72% | 6,313,634 |
| Apr 3, 2025 | 3.10 | 3.20 | 2.92 | 2.94 | 2.94 | -11.98% | 5,305,177 |
| Apr 2, 2025 | 3.20 | 3.59 | 3.16 | 3.34 | 3.34 | 12.84% | 15,279,350 |
| Apr 1, 2025 | 3.00 | 3.11 | 2.89 | 2.96 | 2.96 | -2.95% | 4,069,302 |
| Mar 31, 2025 | 2.86 | 3.17 | 2.70 | 3.05 | 3.05 | 3.04% | 6,903,444 |
| Mar 28, 2025 | 3.17 | 3.17 | 2.70 | 2.96 | 2.96 | -7.79% | 8,939,631 |
| Mar 27, 2025 | 2.93 | 3.42 | 2.75 | 3.21 | 3.21 | 31.56% | 27,829,738 |
| Mar 26, 2025 | 2.48 | 2.51 | 2.39 | 2.44 | 2.44 | -1.21% | 10,603,105 |
| Mar 25, 2025 | 2.48 | 2.52 | 2.41 | 2.47 | 2.47 | - | 3,841,237 |
| Mar 24, 2025 | 2.48 | 2.53 | 2.44 | 2.47 | 2.47 | 1.23% | 2,648,267 |
| Mar 21, 2025 | 2.38 | 2.48 | 2.34 | 2.44 | 2.44 | 1.24% | 3,644,570 |
| Mar 20, 2025 | 2.40 | 2.52 | 2.38 | 2.41 | 2.41 | -1.23% | 2,790,034 |
| Mar 19, 2025 | 2.41 | 2.50 | 2.41 | 2.44 | 2.44 | 1.24% | 2,482,036 |
| Mar 18, 2025 | 2.46 | 2.51 | 2.39 | 2.41 | 2.41 | -3.60% | 3,105,914 |
| Mar 17, 2025 | 2.44 | 2.56 | 2.41 | 2.50 | 2.50 | 4.60% | 3,254,988 |
| Mar 14, 2025 | 2.44 | 2.53 | 2.39 | 2.39 | 2.39 | 0.84% | 2,682,672 |
| Mar 13, 2025 | 2.46 | 2.52 | 2.28 | 2.37 | 2.37 | -3.66% | 3,458,374 |
| Mar 12, 2025 | 2.64 | 2.67 | 2.46 | 2.46 | 2.46 | -4.65% | 3,260,789 |
| Mar 11, 2025 | 2.58 | 2.76 | 2.51 | 2.58 | 2.58 | -0.39% | 2,983,069 |
| Mar 10, 2025 | 2.55 | 2.70 | 2.51 | 2.59 | 2.59 | 0.39% | 3,196,623 |
| Mar 7, 2025 | 2.54 | 2.60 | 2.43 | 2.58 | 2.58 | 2.38% | 3,379,970 |
| Mar 6, 2025 | 2.50 | 2.64 | 2.45 | 2.52 | 2.52 | -0.79% | 2,102,953 |
| Mar 5, 2025 | 2.44 | 2.57 | 2.39 | 2.54 | 2.54 | 3.46% | 5,135,755 |
| Mar 4, 2025 | 2.43 | 2.54 | 2.32 | 2.46 | 2.46 | -0.81% | 5,328,626 |
| Mar 3, 2025 | 2.70 | 2.76 | 2.42 | 2.48 | 2.48 | -7.99% | 4,761,144 |