Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WOOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.45 | -0.13 | -5.04% | 2.55 | 2.617 | 2.37 | 6,788,233 |
| May 20 2024 | 2.58 | 0.09 | 3.61% | 2.48 | 2.62 | 2.41 | 5,767,544 |
| May 17 2024 | 2.49 | 0.03 | 1.22% | 2.46 | 2.58 | 2.41 | 3,464,985 |
| May 16 2024 | 2.46 | -0.15 | -5.75% | 2.56 | 2.68 | 2.3301 | 8,173,765 |
| May 15 2024 | 2.61 | 0.57 | 27.94% | 2.25 | 2.63 | 2.15 | 24,292,118 |
| May 14 2024 | 2.04 | 0.25 | 13.97% | 1.92 | 2.09 | 1.91 | 8,225,607 |
| May 13 2024 | 1.79 | 0.13 | 7.83% | 1.69 | 1.875 | 1.69 | 4,153,889 |
| May 10 2024 | 1.66 | -0.10 | -5.68% | 1.81 | 1.82 | 1.64 | 2,451,643 |
| May 09 2024 | 1.76 | 0.07 | 4.14% | 1.69 | 1.79 | 1.67 | 2,784,911 |
| May 08 2024 | 1.69 | 0.09 | 5.62% | 1.59 | 1.70 | 1.53 | 3,417,973 |
| May 07 2024 | 1.60 | 0.01 | 0.63% | 1.57 | 1.65 | 1.565 | 1,376,949 |
| May 06 2024 | 1.59 | 0.04 | 2.58% | 1.57 | 1.60 | 1.5592 | 2,455,466 |
| May 03 2024 | 1.55 | -0.02 | -1.27% | 1.62 | 1.67 | 1.55 | 2,957,627 |
| May 02 2024 | 1.57 | 0.01 | 0.64% | 1.60 | 1.63 | 1.53 | 1,539,656 |
| May 01 2024 | 1.56 | 0.06 | 4.00% | 1.50 | 1.60 | 1.50 | 2,235,169 |
| Apr 30 2024 | 1.50 | -0.06 | -3.85% | 1.54 | 1.575 | 1.50 | 2,508,378 |
| Apr 29 2024 | 1.56 | 0.05 | 2.97% | 1.53 | 1.60 | 1.51 | 2,559,682 |
| Apr 26 2024 | 1.515 | 0.00 | 0.33% | 1.53 | 1.60 | 1.50 | 2,283,731 |
| Apr 25 2024 | 1.51 | -0.05 | -3.21% | 1.55 | 1.555 | 1.414 | 8,040,680 |
| Apr 24 2024 | 1.56 | -0.02 | -1.27% | 1.56 | 1.58 | 1.52 | 5,436,321 |
| Apr 23 2024 | 1.58 | 0.02 | 1.28% | 1.56 | 1.66 | 1.56 | 2,133,341 |
| Apr 22 2024 | 1.56 | -0.10 | -6.02% | 1.69 | 1.69 | 1.56 | 2,907,055 |
| Apr 19 2024 | 1.66 | 0.01 | 0.61% | 1.64 | 1.675 | 1.62 | 2,395,752 |
| Apr 18 2024 | 1.65 | 0.02 | 1.54% | 1.64 | 1.70 | 1.605 | 2,542,037 |
| Apr 17 2024 | 1.625 | 0.00 | 0.31% | 1.62 | 1.69 | 1.61 | 4,227,197 |
| Apr 16 2024 | 1.62 | -0.03 | -1.82% | 1.62 | 1.6514 | 1.55 | 1,808,461 |
| Apr 15 2024 | 1.65 | -0.07 | -4.07% | 1.74 | 1.77 | 1.64 | 2,419,188 |
| Apr 12 2024 | 1.72 | -0.14 | -7.53% | 1.82 | 1.84 | 1.72 | 2,347,241 |
| Apr 11 2024 | 1.86 | 0.01 | 0.54% | 1.84 | 1.895 | 1.78 | 2,268,574 |
| Apr 10 2024 | 1.85 | -0.04 | -2.12% | 1.80 | 1.86 | 1.7322 | 2,800,279 |
| Apr 09 2024 | 1.89 | -0.03 | -1.56% | 1.90 | 1.965 | 1.88 | 1,853,328 |
| Apr 08 2024 | 1.92 | -0.04 | -2.04% | 1.94 | 1.98 | 1.91 | 1,811,299 |
| Apr 05 2024 | 1.96 | 0.01 | 0.51% | 1.91 | 2.00 | 1.84 | 4,253,945 |
| Apr 04 2024 | 1.95 | -0.05 | -2.50% | 2.01 | 2.10 | 1.94 | 2,957,978 |
| Apr 03 2024 | 2.00 | 0.06 | 3.09% | 1.96 | 2.04 | 1.88 | 3,218,197 |
| Apr 02 2024 | 1.94 | -0.14 | -6.73% | 1.89 | 2.05 | 1.86 | 4,533,936 |
| Apr 01 2024 | 2.08 | -0.20 | -8.77% | 2.27 | 2.27 | 2.065 | 2,832,573 |
| Mar 28 2024 | 2.28 | 0.09 | 4.11% | 2.21 | 2.31 | 2.17 | 4,171,919 |
| Mar 27 2024 | 2.19 | 0.31 | 16.49% | 1.92 | 2.23 | 1.915 | 9,415,738 |
| Mar 26 2024 | 1.88 | -0.08 | -4.08% | 1.97 | 1.975 | 1.88 | 3,143,053 |
| Mar 25 2024 | 1.96 | -0.03 | -1.51% | 1.99 | 2.08 | 1.95 | 3,142,153 |
| Mar 22 2024 | 1.99 | 0.01 | 0.51% | 2.00 | 2.11 | 1.98 | 2,595,760 |
| Mar 21 2024 | 1.98 | 0.00 | 0.00% | 1.96 | 2.00 | 1.925 | 4,252,529 |
| Mar 20 2024 | 1.98 | 0.05 | 2.59% | 1.90 | 2.01 | 1.87 | 6,080,836 |
| Mar 19 2024 | 1.93 | -0.08 | -3.98% | 1.99 | 2.03 | 1.90 | 8,193,874 |
| Mar 18 2024 | 2.01 | -0.10 | -4.74% | 2.11 | 2.11 | 1.97 | 4,294,293 |
| Mar 15 2024 | 2.11 | 0.05 | 2.43% | 2.08 | 2.16 | 2.01 | 6,767,642 |
| Mar 14 2024 | 2.06 | -0.46 | -18.25% | 2.50 | 2.50 | 2.03 | 10,416,254 |
| Mar 13 2024 | 2.52 | -0.04 | -1.56% | 2.62 | 2.81 | 2.33 | 13,674,850 |
| Mar 12 2024 | 2.56 | -0.11 | -4.12% | 2.71 | 2.7175 | 2.53 | 5,714,300 |
| Mar 11 2024 | 2.67 | 0.01 | 0.38% | 2.66 | 2.745 | 2.63 | 3,602,507 |
| Mar 08 2024 | 2.66 | 0.07 | 2.70% | 2.60 | 2.765 | 2.60 | 3,012,740 |
| Mar 07 2024 | 2.59 | 0.05 | 1.97% | 2.55 | 2.625 | 2.55 | 1,711,886 |
| Mar 06 2024 | 2.54 | -0.06 | -2.31% | 2.60 | 2.66 | 2.535 | 2,423,132 |
| Mar 05 2024 | 2.60 | -0.09 | -3.35% | 2.67 | 2.715 | 2.59 | 2,462,966 |
| Mar 04 2024 | 2.69 | 0.09 | 3.46% | 2.61 | 2.765 | 2.55 | 3,687,620 |
| Mar 01 2024 | 2.60 | 0.00 | 0.00% | 2.65 | 2.65 | 2.5325 | 2,197,691 |
| Feb 29 2024 | 2.60 | 0.08 | 3.17% | 2.55 | 2.65 | 2.545 | 3,932,797 |
| Feb 28 2024 | 2.52 | -0.06 | -2.33% | 2.57 | 2.60 | 2.50 | 1,962,257 |
| Feb 27 2024 | 2.58 | 0.08 | 3.20% | 2.52 | 2.60 | 2.52 | 3,348,532 |
| Feb 26 2024 | 2.50 | -0.05 | -1.96% | 2.53 | 2.59 | 2.45 | 3,913,641 |
| Feb 23 2024 | 2.55 | 0.06 | 2.41% | 2.50 | 2.63 | 2.445 | 2,584,956 |
| Feb 22 2024 | 2.49 | -0.08 | -3.11% | 2.57 | 2.57 | 2.47 | 2,558,672 |
