Petco Health and Wellness Company Inc (WOOF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4971 | -12.5848101266 | 3.95 | 3.99 | 3.2 | 4216948 | 3.48296082 | CS |
| 4 | 0.1629 | 4.95136778116 | 3.29 | 3.99 | 3.045 | 5414299 | 3.40753912 | CS |
| 12 | 1.8529 | 115.80625 | 1.6 | 4.38 | 1.53 | 6060281 | 3.19831162 | CS |
| 26 | 0.9329 | 37.0198412698 | 2.52 | 4.38 | 1.414 | 4760275 | 2.77201745 | CS |
| 52 | -4.7671 | -57.9939172749 | 8.22 | 8.45 | 1.414 | 4978607 | 3.43149028 | CS |
| 156 | -17.3771 | -83.4234277484 | 20.83 | 26.21 | 1.414 | 3216667 | 8.71518654 | CS |
| 260 | -22.5471 | -86.7196153846 | 26 | 31.04 | 1.414 | 3220880 | 11.07912435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.44 | 0.15 | 4.56 | 3.29 | 3.45 | 3.23 | 3645895 |
| 1721860500 | 3.29 | -0.02 | -0.60 | 3.2599999 | 3.378 | 3.2 | 2903452 |
| 1721774100 | 3.31 | -0.08 | -2.36 | 3.35 | 3.3793 | 3.23 | 2662656 |
| 1721687700 | 3.39 | -0.11 | -3.14 | 3.55 | 3.61 | 3.315 | 4123662 |
| 1721428500 | 3.5 | -0.15 | -4.11 | 3.68 | 3.69 | 3.495 | 3328530 |
| 1721342100 | 3.65 | -0.08 | -2.14 | 3.95 | 3.99 | 3.63 | 8066438 |
| 1721255700 | 3.73 | 0.16 | 4.48 | 3.47 | 3.78 | 3.47 | 5311801 |
| 1721169300 | 3.57 | 0.37 | 11.56 | 3.23 | 3.6 | 3.22 | 4569100 |
| 1721082900 | 3.2 | -0.23 | -6.71 | 3.4 | 3.41 | 3.18 | 4686300 |
| 1720823700 | 3.43 | -0.2 | -5.51 | 3.65 | 3.69 | 3.43 | 6095732 |
| 1720737300 | 3.63 | 0.31 | 9.34 | 3.43 | 3.7 | 3.325 | 6795227 |
| 1720650900 | 3.32 | 0.03 | 0.91 | 3.31 | 3.42 | 3.27 | 2714895 |
| 1720564500 | 3.29 | -0.02 | -0.60 | 3.32 | 3.35 | 3.22 | 3110167 |
| 1720478100 | 3.31 | -0.17 | -4.89 | 3.48 | 3.56 | 3.27 | 4872012 |
| 1720218900 | 3.48 | 0.31 | 9.78 | 3.14 | 3.485 | 3.085 | 4177520 |
| 1720040640 | 3.17 | 0.07 | 2.09 | 3.09 | 3.21 | 3.045 | 2181920 |
| 1719959700 | 3.105 | -0.27 | -7.86 | 3.37 | 3.4 | 3.1 | 6662991 |
| 1719873300 | 3.37 | 0.03 | 0.90 | 3.67 | 3.75 | 3.285 | 9669720 |
| 1719614100 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1719527700 | 3.34 | 0.01 | 0.30 | 3.29 | 3.74 | 3.18 | 15525252 |
| 1719441300 | 3.33 | -0.14 | -4.03 | 3.45 | 3.47 | 3.31 | 2891923 |
| 1719354900 | 3.47 | -0.29 | -7.71 | 3.73 | 3.86 | 3.46 | 5617387 |
| 1719268500 | 3.76 | 0.22 | 6.21 | 3.54 | 3.78 | 3.505 | 4091267 |
| 1719009300 | 3.54 | -0.1 | -2.75 | 3.64 | 3.81 | 3.46 | 5235250 |
| 1718922900 | 3.64 | -0.01 | -0.27 | 3.65 | 3.675 | 3.57 | 2885394 |
| 1718750100 | 3.65 | 0.19 | 5.49 | 3.46 | 3.72 | 3.44 | 4787987 |
| 1718663700 | 3.46 | 0.01 | 0.29 | 3.44 | 3.53 | 3.37 | 6268275 |
| 1718404500 | 3.45 | -0.14 | -3.90 | 3.55 | 3.56 | 3.385 | 4965811 |
| 1718318100 | 3.59 | 0.01 | 0.28 | 3.6 | 3.69 | 3.55 | 4928565 |
| 1718231700 | 3.58 | 0.01 | 0.28 | 3.65 | 3.93 | 3.535 | 3079858 |
| 1718145300 | 3.57 | -0.07 | -1.92 | 3.58 | 3.72 | 3.54 | 4048980 |
| 1718058900 | 3.64 | -0.01 | -0.27 | 3.67 | 3.73 | 3.55 | 3308372 |
| 1717799700 | 3.65 | -0.17 | -4.45 | 3.75 | 3.82 | 3.62 | 4386763 |
| 1717713300 | 3.82 | -0.31 | -7.51 | 4.08 | 4.14 | 3.815 | 4471196 |
| 1717626900 | 4.13 | 0.15 | 3.77 | 3.98 | 4.38 | 3.945 | 5640726 |
| 1717540500 | 3.98 | -0.14 | -3.40 | 4.04 | 4.13 | 3.96 | 4169645 |
| 1717454100 | 4.12 | 0.26 | 6.74 | 3.95 | 4.24 | 3.85 | 7245809 |
| 1717194900 | 3.86 | -0.07 | -1.78 | 3.98 | 4.0585 | 3.52 | 7903067 |
| 1717108500 | 3.93 | 0.8 | 25.56 | 3.59 | 4.055 | 3.4 | 16790520 |
| 1717022100 | 3.13 | -0.29 | -8.48 | 3.32 | 3.385 | 3.0101 | 7271892 |
| 1716935700 | 3.42 | -0.16 | -4.47 | 3.63 | 3.64 | 3.42 | 6209546 |
| 1716590100 | 3.58 | 0.41 | 12.93 | 3.2 | 3.6997 | 3.125 | 12404615 |
| 1716503700 | 3.17 | 0.29 | 10.07 | 3.14 | 3.2 | 2.95 | 9274722 |
| 1716417300 | 2.88 | 0.43 | 17.55 | 2.7599999 | 3.3 | 2.7 | 26190400 |
| 1716330900 | 2.45 | -0.13 | -5.04 | 2.55 | 2.617 | 2.37 | 6788233 |
| 1716244500 | 2.58 | 0.09 | 3.61 | 2.48 | 2.62 | 2.41 | 5767544 |
| 1715985300 | 2.49 | 0.03 | 1.22 | 2.46 | 2.58 | 2.41 | 3464985 |
| 1715898900 | 2.46 | -0.15 | -5.75 | 2.56 | 2.68 | 2.3301 | 8173765 |
| 1715812500 | 2.61 | 0.57 | 27.94 | 2.25 | 2.63 | 2.15 | 24292118 |
| 1715726100 | 2.04 | 0.25 | 13.97 | 1.92 | 2.09 | 1.91 | 8225607 |
| 1715639700 | 1.79 | 0.13 | 7.83 | 1.69 | 1.875 | 1.69 | 4153889 |
| 1715380500 | 1.66 | -0.1 | -5.68 | 1.81 | 1.82 | 1.6399999 | 2451643 |
| 1715294100 | 1.76 | 0.07 | 4.14 | 1.69 | 1.79 | 1.67 | 2784911 |
| 1715207700 | 1.69 | 0.09 | 5.62 | 1.59 | 1.7 | 1.53 | 3417973 |
| 1715121300 | 1.6 | 0.01 | 0.63 | 1.57 | 1.65 | 1.565 | 1376949 |
| 1715034900 | 1.59 | 0.04 | 2.58 | 1.57 | 1.6 | 1.5592 | 2455466 |
| 1714775700 | 1.55 | -0.02 | -1.27 | 1.62 | 1.67 | 1.55 | 2957627 |
| 1714689300 | 1.57 | 0.01 | 0.64 | 1.6 | 1.6299999 | 1.53 | 1539656 |
| 1714602900 | 1.56 | 0.06 | 4.00 | 1.5 | 1.6 | 1.5 | 2235169 |
| 1714516500 | 1.5 | -0.06 | -3.85 | 1.54 | 1.575 | 1.5 | 2508378 |
| 1714430100 | 1.56 | 0.05 | 2.97 | 1.53 | 1.6 | 1.51 | 2559682 |
| 1714170900 | 1.5149999 | 0 | 0.33 | 1.53 | 1.6 | 1.5 | 2283731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
