Skip to main content

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

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.920 2.230 1.915 2.190 9,416,040 +0.31(+16.49%)
Mar 26, 2024 1.970 1.975 1.880 1.880 3,143,871 -0.08(-4.08%)
Mar 25, 2024 1.990 2.080 1.950 1.960 3,142,178 -0.03(-1.51%)
Mar 22, 2024 2.000 2.110 1.980 1.990 2,596,257 +0.01(+0.51%)
Mar 21, 2024 1.960 2.000 1.925 1.980 4,259,376 +0.00(+0.00%)
Mar 20, 2024 1.900 2.010 1.870 1.980 6,083,542 +0.05(+2.59%)
Mar 19, 2024 1.990 2.030 1.900 1.930 8,194,439 -0.08(-3.98%)
Mar 18, 2024 2.110 2.110 1.970 2.010 4,294,366 -0.10(-4.74%)
Mar 15, 2024 2.080 2.160 2.010 2.110 6,768,744 +0.05(+2.43%)
Mar 14, 2024 2.500 2.500 2.030 2.060 10,423,521 -0.46(-18.25%)
Mar 13, 2024 2.620 2.810 2.330 2.520 13,675,244 -0.04(-1.56%)
Mar 12, 2024 2.710 2.717 2.530 2.560 5,719,736 -0.11(-4.12%)
Mar 11, 2024 2.660 2.745 2.630 2.670 3,607,507 +0.01(+0.38%)
Mar 08, 2024 2.600 2.765 2.600 2.660 3,012,895 +0.07(+2.70%)
Mar 07, 2024 2.550 2.625 2.550 2.590 1,711,881 +0.05(+1.97%)
Mar 06, 2024 2.600 2.660 2.535 2.540 2,424,527 -0.06(-2.31%)
Mar 05, 2024 2.670 2.715 2.590 2.600 2,462,961 -0.09(-3.35%)
Mar 04, 2024 2.610 2.765 2.550 2.690 3,687,500 +0.09(+3.46%)
Mar 01, 2024 2.650 2.650 2.533 2.600 2,198,703 +0.00(+0.00%)
Feb 29, 2024 2.550 2.650 2.545 2.600 3,932,708 +0.08(+3.17%)
Feb 28, 2024 2.570 2.600 2.500 2.520 1,962,255 -0.06(-2.33%)
Feb 27, 2024 2.520 2.600 2.520 2.580 3,348,524 +0.08(+3.20%)
Feb 26, 2024 2.530 2.590 2.450 2.500 3,913,641 -0.05(-1.96%)
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%)
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.