Skip to main content

Petco Health and Wellness Company Cl A (NQ: WOOF )

2.550 +0.060 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.500 2.630 2.445 2.550 2,585,010 +0.06(+2.41%)
Feb 22, 2024 2.570 2.570 2.470 2.490 2,558,662 -0.08(-3.11%)
Feb 21, 2024 2.610 2.625 2.520 2.570 3,157,703 -0.07(-2.65%)
Feb 20, 2024 2.680 2.750 2.640 2.640 2,200,548 -0.09(-3.30%)
Feb 16, 2024 2.760 2.790 2.680 2.730 2,086,557 -0.06(-2.15%)
Feb 15, 2024 2.720 2.830 2.720 2.790 3,552,737 +0.12(+4.49%)
Feb 14, 2024 2.590 2.670 2.560 2.670 3,228,796 +0.12(+4.71%)
Feb 13, 2024 2.600 2.620 2.490 2.550 3,244,724 -0.15(-5.56%)
Feb 12, 2024 2.600 2.770 2.600 2.700 2,275,806 +0.08(+3.05%)
Feb 09, 2024 2.560 2.650 2.530 2.620 2,083,922 +0.07(+2.75%)
Feb 08, 2024 2.520 2.610 2.470 2.550 2,280,286 +0.03(+1.19%)
Feb 07, 2024 2.520 2.540 2.430 2.520 2,728,299 +0.01(+0.40%)
Feb 06, 2024 2.400 2.530 2.360 2.510 2,611,760 +0.11(+4.58%)
Feb 05, 2024 2.420 2.460 2.360 2.400 3,712,337 -0.08(-3.23%)
Feb 02, 2024 2.460 2.480 2.340 2.480 5,243,240 +0.00(+0.00%)
Feb 01, 2024 2.430 2.530 2.400 2.480 3,912,090 +0.09(+3.77%)
Jan 31, 2024 2.510 2.547 2.380 2.390 3,569,457 -0.13(-5.16%)
Jan 30, 2024 2.540 2.600 2.460 2.520 3,554,788 -0.03(-1.18%)
Jan 29, 2024 2.500 2.580 2.400 2.550 3,360,537 +0.05(+2.00%)
Jan 26, 2024 2.490 2.710 2.490 2.500 5,371,414 +0.02(+0.81%)
Jan 25, 2024 2.520 2.579 2.470 2.480 3,071,954 -0.01(-0.40%)
Jan 24, 2024 2.690 2.690 2.480 2.490 3,459,371 -0.15(-5.68%)
Jan 23, 2024 2.730 2.860 2.640 2.640 4,225,210 -0.07(-2.58%)
Jan 22, 2024 2.580 2.740 2.530 2.710 3,630,835 +0.16(+6.27%)
Jan 19, 2024 2.670 2.680 2.550 2.550 3,770,200 -0.10(-3.77%)
Jan 18, 2024 2.660 2.740 2.630 2.650 4,755,459 +0.01(+0.38%)
Jan 17, 2024 2.710 2.740 2.620 2.640 4,022,339 -0.12(-4.35%)
Jan 16, 2024 2.840 2.900 2.700 2.760 4,041,702 -0.10(-3.50%)
Jan 12, 2024 2.970 3.010 2.840 2.860 6,080,377 -0.07(-2.39%)
Jan 11, 2024 2.910 2.940 2.825 2.930 3,499,046 -0.02(-0.68%)
Jan 10, 2024 2.940 2.950 2.860 2.950 3,099,679 +0.01(+0.34%)
Jan 09, 2024 2.890 2.950 2.800 2.940 6,473,658 +0.03(+1.03%)
Jan 08, 2024 2.950 2.990 2.850 2.910 6,963,251 -0.06(-2.02%)
Jan 05, 2024 2.870 3.080 2.800 2.970 5,734,376 +0.08(+2.77%)
Jan 04, 2024 2.900 2.928 2.820 2.890 9,491,028 -0.03(-1.03%)
Jan 03, 2024 3.080 3.090 2.865 2.920 6,501,365 -0.24(-7.59%)
Jan 02, 2024 3.110 3.275 3.040 3.160 4,659,141 +0.00(+0.00%)
Dec 29, 2023 3.280 3.280 3.160 3.160 2,606,751 -0.11(-3.36%)
Dec 28, 2023 3.170 3.280 3.120 3.270 5,126,713 +0.08(+2.51%)
Dec 27, 2023 3.120 3.255 3.040 3.190 4,177,179 +0.11(+3.57%)
Dec 26, 2023 3.010 3.195 2.960 3.080 4,035,705 +0.08(+2.67%)
Dec 22, 2023 3.000 3.100 2.960 3.000 3,846,878 -0.05(-1.64%)
Dec 21, 2023 2.950 3.060 2.950 3.050 4,163,201 +0.16(+5.54%)
Dec 20, 2023 3.040 3.090 2.880 2.890 5,464,466 -0.15(-4.93%)
Dec 19, 2023 2.900 3.070 2.880 3.040 8,286,384 +0.15(+5.19%)
Dec 18, 2023 3.100 3.100 2.860 2.890 6,833,006 -0.18(-5.86%)
Dec 15, 2023 3.310 3.400 3.020 3.070 17,464,972 -0.18(-5.54%)
Dec 14, 2023 3.580 3.770 3.240 3.250 7,832,968 -0.23(-6.61%)
Dec 13, 2023 3.240 3.510 3.135 3.480 4,060,308 +0.24(+7.41%)
Dec 12, 2023 3.320 3.380 3.230 3.240 3,134,854 -0.06(-1.82%)
Dec 11, 2023 3.350 3.440 3.255 3.300 3,111,882 -0.03(-0.90%)
Dec 08, 2023 3.420 3.480 3.300 3.330 3,007,692 -0.11(-3.20%)
Dec 07, 2023 3.460 3.500 3.330 3.440 4,805,477 -0.04(-1.15%)
Dec 06, 2023 3.410 3.610 3.400 3.480 4,925,039 +0.11(+3.26%)
Dec 05, 2023 3.680 3.730 3.360 3.370 4,513,416 -0.25(-6.91%)
Dec 04, 2023 3.410 3.675 3.410 3.620 7,349,374 +0.16(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.