Chewy Inc (CHWY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0585 | 6.44893483709 | 31.92 | 34.51 | 31.675 | 4942760 | 32.77889212 | CS |
| 4 | -1.7915 | -5.00838691641 | 35.77 | 35.86 | 29.9 | 6491718 | 32.75415408 | CS |
| 12 | 3.9385 | 13.1108521971 | 30.04 | 35.87 | 26.28 | 5665694 | 30.82564685 | CS |
| 26 | 8.0085 | 30.8375048132 | 25.97 | 39.1 | 19.75 | 7635318 | 28.35450421 | CS |
| 52 | 10.6185 | 45.4559075342 | 23.36 | 39.1 | 14.685 | 8508208 | 23.07610723 | CS |
| 156 | -20.0015 | -37.0535383475 | 53.98 | 61.47 | 14.685 | 6323508 | 28.7046716 | CS |
| 260 | 5.4485 | 19.0974412899 | 28.53 | 120 | 14.685 | 5292815 | 38.85963771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 33.72 | 1.24 | 3.82 | 32.17 | 34.54 | 31.84 | 11038903 |
| 1734651600 | 32.479999 | 0.62 | 1.95 | 32.47 | 33.009999 | 31.6855 | 5186534 |
| 1734565200 | 31.86 | -1.75 | -5.21 | 33.61 | 33.96 | 31.675 | 4275172 |
| 1734478800 | 33.61 | 0.06 | 0.18 | 34.23 | 34.51 | 33.33 | 4467021 |
| 1734392400 | 33.549999 | 1.29 | 4.00 | 32.29 | 33.82 | 32.29 | 5707247 |
| 1734133200 | 32.259999 | 0.39 | 1.22 | 31.92 | 32.52 | 31.73 | 5077825 |
| 1734046800 | 31.87 | -0.67 | -2.06 | 31.6 | 32.97 | 31.56 | 16985485 |
| 1733960400 | 32.54 | 1.17 | 3.73 | 31.81 | 33.18 | 31.415 | 6207947 |
| 1733874000 | 31.37 | 0.48 | 1.55 | 31.13 | 32.28 | 31.0485 | 5026121 |
| 1733787600 | 30.89 | -0.69 | -2.18 | 31.56 | 31.83 | 30.72 | 4592093 |
| 1733528400 | 31.58 | 0.51 | 1.64 | 31.58 | 32.02 | 30.92 | 5444691 |
| 1733442000 | 31.07 | -2.4 | -7.17 | 32.78 | 33.07 | 31 | 9725383 |
| 1733355600 | 33.47 | -0.15 | -0.45 | 30.81 | 33.57 | 29.9 | 17242233 |
| 1733269200 | 33.62 | -0.01 | -0.03 | 33.33 | 34.17 | 32.88 | 8326679 |
| 1733182800 | 33.63 | 0.22 | 0.66 | 33.63 | 34.1 | 32.61 | 5279853 |
| 1732917840 | 33.409999 | 0.08 | 0.24 | 33.45 | 34.02 | 33.11 | 2281760 |
| 1732750800 | 33.33 | -0.72 | -2.11 | 34.04 | 34.17 | 33.284999 | 2976841 |
| 1732664400 | 34.05 | -0.57 | -1.65 | 34.45 | 34.96 | 33.93 | 3785648 |
| 1732578000 | 34.62 | -0.27 | -0.77 | 35.17 | 35.66 | 34.3 | 4581617 |
| 1732318800 | 34.89 | -0.98 | -2.73 | 35.77 | 35.86 | 33.369999 | 6172488 |
| 1732232400 | 35.87 | 1.25 | 3.61 | 35 | 35.87 | 34.63 | 3790326 |
| 1732146000 | 34.62 | 1.68 | 5.10 | 34.67 | 34.8 | 33.77 | 5703681 |
| 1732059600 | 32.939999 | 1.09 | 3.42 | 31.6 | 33.1 | 31.51 | 3290823 |
| 1731973200 | 31.85 | 0.14 | 0.44 | 31.94 | 32.27 | 31.56 | 3205156 |
| 1731714000 | 31.71 | -0.68 | -2.10 | 32.42 | 32.68 | 31.53 | 3682678 |
| 1731627600 | 32.39 | -0.33 | -1.01 | 32.65 | 33.17 | 32.229999 | 2714105 |
| 1731541200 | 32.72 | -0.24 | -0.73 | 33 | 33.9 | 31.92 | 3387625 |
| 1731454800 | 32.96 | -0.56 | -1.67 | 33.5 | 34.19 | 32.799999 | 4544791 |
| 1731368400 | 33.52 | 2.85 | 9.29 | 31.56 | 33.66 | 31.285 | 8219400 |
| 1731109200 | 30.67 | -0.12 | -0.39 | 31.81 | 31.83 | 30.25 | 6365894 |
| 1731022800 | 30.79 | 1.04 | 3.50 | 29.72 | 31.04 | 29.25 | 4393138 |
| 1730936400 | 29.75 | 0.58 | 1.99 | 29.7 | 29.8 | 29.03 | 5289459 |
| 1730850000 | 29.17 | 0.33 | 1.14 | 28.9 | 29.64 | 28.82 | 28725172 |
| 1730763600 | 28.84 | 1.72 | 6.34 | 28.81 | 29.65 | 28.36 | 13870134 |
| 1730500800 | 27.12 | 0.15 | 0.56 | 27.22 | 27.325 | 26.6209 | 3200150 |
| 1730414400 | 26.97 | 0.46 | 1.74 | 26.39 | 27.23 | 26.33 | 3393512 |
| 1730328000 | 26.51 | -0.18 | -0.67 | 26.33 | 26.97 | 26.3 | 2834980 |
| 1730241600 | 26.69 | -0.11 | -0.41 | 26.71 | 26.8399 | 26.28 | 3784764 |
| 1730155200 | 26.8 | -0.15 | -0.56 | 27.04 | 27.27 | 26.65 | 2999721 |
| 1729896000 | 26.95 | -0.14 | -0.52 | 27.13 | 27.35 | 26.93 | 2528554 |
| 1729809600 | 27.09 | -0.37 | -1.35 | 27.5 | 27.82 | 26.77 | 3124284 |
| 1729723200 | 27.46 | -0.61 | -2.17 | 27.72 | 27.9 | 26.9 | 4610858 |
| 1729636800 | 28.07 | 0.39 | 1.41 | 27.71 | 28.37 | 27.58 | 3668869 |
| 1729550400 | 27.68 | -1.37 | -4.72 | 28.83 | 29.27 | 27.465 | 5155562 |
| 1729291200 | 29.05 | -0.27 | -0.92 | 29.39 | 29.427 | 28.23 | 4918239 |
| 1729204800 | 29.32 | 0.04 | 0.14 | 29.33 | 30.05 | 28.9101 | 4262102 |
| 1729118400 | 29.28 | 0.42 | 1.46 | 29.02 | 29.44 | 28.62 | 3428096 |
| 1729032000 | 28.86 | 0.41 | 1.44 | 28.37 | 28.87 | 28.26 | 4548188 |
| 1728945600 | 28.45 | -0.65 | -2.23 | 28.96 | 29.09 | 28.26 | 5302570 |
| 1728686400 | 29.1 | -0.42 | -1.42 | 29.4 | 29.72 | 28.83 | 4380760 |
| 1728600000 | 29.52 | -0.93 | -3.05 | 30.4 | 30.4 | 29.4 | 4351452 |
| 1728513600 | 30.45 | 0.93 | 3.15 | 30.25 | 30.925 | 30.06 | 8002854 |
| 1728427200 | 29.52 | 1.5 | 5.35 | 28.18 | 29.77 | 27.7 | 6625867 |
| 1728340800 | 28.02 | -1 | -3.45 | 28.92 | 28.95 | 27.48 | 5476389 |
| 1728081600 | 29.02 | 0.04 | 0.14 | 29.57 | 29.812 | 29 | 3121744 |
| 1727995200 | 28.98 | 0.15 | 0.52 | 28.95 | 29.32 | 28.27 | 3610664 |
| 1727908800 | 28.83 | -0.53 | -1.81 | 29.09 | 29.24 | 27.6506 | 5300474 |
| 1727822400 | 29.36 | 0.07 | 0.24 | 29.25 | 29.62 | 28.81 | 4878097 |
| 1727736000 | 29.29 | -0.67 | -2.24 | 29.9 | 30.035 | 28.98 | 4973662 |
| 1727476800 | 29.96 | 0.33 | 1.11 | 30.04 | 30.4173 | 29.75 | 5268541 |
| 1727390400 | 29.63 | 0.28 | 0.95 | 29.59 | 29.84 | 29.28 | 4154524 |
| 1727304000 | 29.35 | -0.17 | -0.58 | 29.6 | 29.7098 | 29.2 | 4414819 |
| 1727217600 | 29.52 | -0.35 | -1.17 | 30.15 | 30.32 | 29.37 | 4221946 |
| 1727131200 | 29.87 | 0.12 | 0.40 | 29.73 | 30.21 | 29.3 | 4648770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
