Petco Health and Wellness Company Inc (WOOF)
NASDAQ
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 | -0.45 | -15.6794425087 | 2.87 | 3 | 2.41 | 3785479 | 2.70719759 | CS |
| 4 | -0.895 | -26.9984917044 | 3.315 | 3.42 | 2.41 | 3935429 | 2.98429198 | CS |
| 12 | -2.2084 | -47.7141128684 | 4.6284 | 5.09 | 2.41 | 3992946 | 3.6641108 | CS |
| 26 | -0.6 | -19.8675496689 | 3.02 | 6.17 | 2.41 | 4156631 | 4.16890256 | CS |
| 52 | -0.19 | -7.27969348659 | 2.61 | 6.17 | 1.414 | 4508197 | 3.44933896 | CS |
| 156 | -15.64 | -86.6002214839 | 18.06 | 22.75 | 1.414 | 3676793 | 6.45949396 | CS |
| 260 | -90.56 | -97.3972897397 | 92.98 | 92.98 | 1.414 | 3132091 | 9.82002407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 2.475 | -0.22 | -7.99 | 2.7 | 2.7599999 | 2.42 | 4755120 |
| 1740785700 | 2.69 | -0.02 | -0.74 | 2.7 | 2.79 | 2.65 | 3626894 |
| 1740699300 | 2.71 | -0.11 | -3.90 | 2.85 | 2.9 | 2.69 | 4139211 |
| 1740612900 | 2.82 | -0.12 | -4.08 | 2.98 | 3 | 2.82 | 2904671 |
| 1740526500 | 2.94 | 0.04 | 1.38 | 2.92 | 2.96 | 2.85 | 3577163 |
| 1740440100 | 2.9 | -0.01 | -0.34 | 2.9 | 2.96 | 2.795 | 2431687 |
| 1740180900 | 2.91 | -0.08 | -2.68 | 3.02 | 3.05 | 2.85 | 2978154 |
| 1740094500 | 2.99 | -0.11 | -3.55 | 3.13 | 3.13 | 2.94 | 2423640 |
| 1740008100 | 3.1 | -0.04 | -1.27 | 3.1 | 3.12 | 2.65 | 14021057 |
| 1739921700 | 3.14 | 0.19 | 6.44 | 2.97 | 3.14 | 2.97 | 2957380 |
| 1739576100 | 2.95 | 0.01 | 0.34 | 2.97 | 3.04 | 2.945 | 4479899 |
| 1739489700 | 2.94 | -0.12 | -3.92 | 3.06 | 3.095 | 2.9 | 2640074 |
| 1739403300 | 3.06 | 0.08 | 2.68 | 2.95 | 3.09 | 2.94 | 3275023 |
| 1739316900 | 2.98 | -0.04 | -1.32 | 3 | 3.09 | 2.96 | 3697362 |
| 1739230500 | 3.02 | -0.23 | -7.08 | 3.25 | 3.29 | 2.93 | 6589153 |
| 1738971300 | 3.25 | -0.04 | -1.22 | 3.29 | 3.34 | 3.2 | 2282656 |
| 1738884900 | 3.29 | -0.02 | -0.60 | 3.32 | 3.42 | 3.2799999 | 2880704 |
| 1738798500 | 3.31 | -0.07 | -2.07 | 3.41 | 3.42 | 3.3 | 3516171 |
| 1738712100 | 3.38 | 0.09 | 2.74 | 3.29 | 3.4 | 3.25 | 2019276 |
| 1738625700 | 3.29 | -0.13 | -3.80 | 3.25 | 3.38 | 3.2005 | 3523862 |
| 1738366500 | 3.42 | -0.2 | -5.52 | 3.63 | 3.63 | 3.4 | 3208975 |
| 1738280100 | 3.62 | 0.02 | 0.56 | 3.66 | 3.72 | 3.53 | 4397578 |
| 1738193700 | 3.6 | -0.2 | -5.26 | 3.84 | 3.905 | 3.5448 | 3523533 |
| 1738107300 | 3.8 | 0.05 | 1.33 | 3.75 | 3.84 | 3.65 | 2897590 |
| 1738020900 | 3.75 | -0.1 | -2.60 | 3.81 | 3.97 | 3.7 | 2019295 |
| 1737761700 | 3.85 | 0.08 | 2.12 | 3.89 | 3.925 | 3.735 | 3317484 |
| 1737675300 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1737588900 | 3.77 | -0.1 | -2.58 | 3.9 | 4.025 | 3.75 | 3814138 |
| 1737502500 | 3.87 | 0.22 | 6.03 | 3.68 | 3.92 | 3.625 | 3852953 |
| 1737156900 | 3.65 | -0.05 | -1.35 | 3.76 | 3.76 | 3.535 | 4086815 |
| 1737070500 | 3.7 | -0.14 | -3.65 | 3.83 | 3.87 | 3.625 | 3361418 |
| 1736984100 | 3.84 | 0.03 | 0.79 | 3.96 | 4.0199999 | 3.71 | 2387138 |
| 1736897700 | 3.81 | 0.04 | 1.06 | 3.81 | 3.85 | 3.66 | 3852878 |
| 1736811300 | 3.77 | 0.03 | 0.80 | 3.73 | 3.8975 | 3.61 | 4097186 |
| 1736552100 | 3.74 | -0.27 | -6.73 | 3.9 | 3.945 | 3.62 | 4063079 |
| 1736379300 | 4.01 | -0.15 | -3.61 | 4.11 | 4.15 | 3.88 | 5281794 |
| 1736292900 | 4.16 | 0.12 | 2.97 | 4.1 | 4.26 | 4.0199999 | 6407854 |
| 1736206500 | 4.04 | -0.02 | -0.49 | 4.1 | 4.21 | 3.93 | 3696010 |
| 1735947300 | 4.0599999 | -0.04 | -0.98 | 4.17 | 4.21 | 4 | 3212709 |
| 1735860900 | 4.1 | 0.29 | 7.61 | 3.89 | 4.105 | 3.81 | 3675685 |
| 1735688100 | 3.81 | -0.02 | -0.52 | 3.86 | 3.925 | 3.79 | 3058213 |
| 1735601700 | 3.83 | -0.27 | -6.59 | 4.0599999 | 4.07 | 3.74 | 3501675 |
| 1735342500 | 4.1 | -0.03 | -0.73 | 4.1 | 4.23 | 3.97 | 4887605 |
| 1735256100 | 4.13 | 0.18 | 4.56 | 3.94 | 4.34 | 3.91 | 5209231 |
| 1735077840 | 3.95 | -0.06 | -1.50 | 4.04 | 4.0679999 | 3.815 | 2139116 |
| 1734996900 | 4.01 | 0.05 | 1.26 | 3.95 | 4.04 | 3.7601 | 4694583 |
| 1734737700 | 3.96 | 0.03 | 0.76 | 4.01 | 4.15 | 3.905 | 4531135 |
| 1734651300 | 3.93 | -0.21 | -5.07 | 4.2 | 4.2499 | 3.91 | 4372563 |
| 1734564900 | 4.14 | -0.3 | -6.76 | 4.55 | 4.67 | 4.11 | 3631008 |
| 1734478500 | 4.44 | 0.15 | 3.50 | 4.3 | 4.5199999 | 4.18 | 3841871 |
| 1734392100 | 4.29 | -0.16 | -3.60 | 4.47 | 4.48 | 4.23 | 5268806 |
| 1734132900 | 4.45 | -0.12 | -2.63 | 4.61 | 4.67 | 4.415 | 4306214 |
| 1734046500 | 4.57 | -0.34 | -6.92 | 4.74 | 4.89 | 4.57 | 4320980 |
| 1733960100 | 4.91 | 0.36 | 7.79 | 4.7 | 5.09 | 4.66 | 6171501 |
| 1733873700 | 4.555 | -0.15 | -3.19 | 4.6849999 | 4.82 | 4.54 | 7744169 |
| 1733787300 | 4.705 | -0.59 | -11.06 | 5.4 | 5.4399 | 4.7 | 7768420 |
| 1733528100 | 5.29 | 0.39 | 7.96 | 5.97 | 6.29 | 5.0201 | 18194223 |
| 1733441700 | 4.9 | -0.15 | -2.97 | 5.17 | 5.19 | 4.84 | 6612664 |
| 1733355300 | 5.05 | -0.12 | -2.32 | 5.13 | 5.345 | 4.92 | 4704672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
