Petco Health and Wellness Company Inc (WOOF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3299 | -7.31485587583 | 4.51 | 4.7 | 4.12 | 3028928 | 4.38469566 | CS |
| 4 | -0.5099 | -10.8720682303 | 4.69 | 5.075 | 4.12 | 2700635 | 4.48869701 | CS |
| 12 | 1.3301 | 46.6701754386 | 2.85 | 5.94 | 2.67 | 3907009 | 4.3598485 | CS |
| 26 | 2.2601 | 117.713541667 | 1.92 | 5.94 | 1.91 | 4977052 | 3.65226221 | CS |
| 52 | 0.5101 | 13.8991825613 | 3.67 | 5.94 | 1.414 | 4771722 | 3.18782034 | CS |
| 156 | -19.8648 | -82.6154402805 | 24.0449 | 25.27 | 1.414 | 3459636 | 7.4768231 | CS |
| 260 | -88.7999 | -95.5043020004 | 92.98 | 92.98 | 1.414 | 3060383 | 10.36975644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 4.19 | -0.02 | -0.48 | 4.22 | 4.32 | 4.155 | 2475149 |
| 1731540900 | 4.21 | -0.16 | -3.66 | 4.42 | 4.5199999 | 4.12 | 3972878 |
| 1731454500 | 4.37 | -0.15 | -3.32 | 4.45 | 4.495 | 4.32 | 2078518 |
| 1731368100 | 4.5199999 | 0.22 | 5.12 | 4.35 | 4.61 | 4.35 | 2724482 |
| 1731108900 | 4.3 | -0.34 | -7.33 | 4.63 | 4.7 | 4.28 | 3816200 |
| 1731022500 | 4.64 | 0.15 | 3.34 | 4.55 | 4.67 | 4.4 | 2678154 |
| 1730936100 | 4.49 | 0.07 | 1.58 | 4.5 | 4.57 | 4.13 | 3659739 |
| 1730849700 | 4.42 | 0.12 | 2.79 | 4.2699999 | 4.42 | 4.1849999 | 3005263 |
| 1730763300 | 4.3 | -0.19 | -4.23 | 4.49 | 4.5199999 | 4.15 | 3294976 |
| 1730500500 | 4.49 | 0.22 | 5.15 | 4.32 | 4.55 | 4.29 | 2240488 |
| 1730414100 | 4.2699999 | -0.22 | -4.90 | 4.49 | 4.5 | 4.2699999 | 2702212 |
| 1730327700 | 4.49 | -0.09 | -1.86 | 4.55 | 4.66 | 4.45 | 1829063 |
| 1730241300 | 4.575 | 0 | 0.11 | 4.5 | 4.72 | 4.465 | 2285208 |
| 1730154900 | 4.57 | 0.11 | 2.47 | 4.5 | 4.73 | 4.47 | 2671205 |
| 1729895700 | 4.46 | 0.06 | 1.36 | 4.49 | 4.53 | 4.3949999 | 2164182 |
| 1729809300 | 4.4 | -0.2 | -4.35 | 4.64 | 4.72 | 4.39 | 2926811 |
| 1729722900 | 4.6 | -0.09 | -1.92 | 4.62 | 4.71 | 4.48 | 1930844 |
| 1729636500 | 4.69 | 0.06 | 1.30 | 4.64 | 4.73 | 4.5612 | 1919050 |
| 1729550100 | 4.63 | -0.3 | -6.09 | 4.87 | 4.875 | 4.54 | 2410614 |
| 1729290900 | 4.93 | 0.35 | 7.64 | 4.63 | 5.075 | 4.63 | 3907327 |
| 1729204500 | 4.58 | -0.12 | -2.55 | 4.69 | 4.75 | 4.53 | 2306492 |
| 1729118100 | 4.7 | 0.08 | 1.73 | 4.67 | 4.8099999 | 4.6 | 2246995 |
| 1729031700 | 4.62 | -0.09 | -1.91 | 4.71 | 4.7699999 | 4.49 | 2818851 |
| 1728945300 | 4.71 | -0.43 | -8.37 | 5.1 | 5.11 | 4.7 | 3806996 |
| 1728686100 | 5.14 | 0.06 | 1.18 | 5.05 | 5.23 | 5.035 | 1677933 |
| 1728599700 | 5.08 | -0.29 | -5.40 | 5.3099999 | 5.38 | 5.0599999 | 2997169 |
| 1728513300 | 5.37 | -0.4 | -6.93 | 5.8 | 5.94 | 5.305 | 4210310 |
| 1728426900 | 5.7699999 | 0.6 | 11.61 | 5.19 | 5.88 | 5.14 | 4421853 |
| 1728340500 | 5.17 | -0.21 | -3.90 | 5.37 | 5.43 | 5.0199999 | 2830783 |
| 1728081300 | 5.38 | -0.16 | -2.89 | 5.71 | 5.89 | 5.35 | 5258777 |
| 1727994900 | 5.54 | 0.52 | 10.36 | 4.97 | 5.57 | 4.94 | 8295858 |
| 1727908500 | 5.0199999 | 0.55 | 12.30 | 4.54 | 5.09 | 4.45 | 4920430 |
| 1727822100 | 4.47 | -0.08 | -1.76 | 4.51 | 4.6 | 4.34 | 2476467 |
| 1727735700 | 4.55 | -0.13 | -2.78 | 4.66 | 4.825 | 4.5 | 2148146 |
| 1727476500 | 4.68 | 0.07 | 1.52 | 4.75 | 4.88 | 4.6 | 2048136 |
| 1727390100 | 4.61 | 0.27 | 6.22 | 4.39 | 4.8 | 4.39 | 3717854 |
| 1727303700 | 4.34 | -0.05 | -1.14 | 4.39 | 4.4 | 4.215 | 1966164 |
| 1727217300 | 4.39 | -0.03 | -0.68 | 4.44 | 4.59 | 4.37 | 3593069 |
| 1727130900 | 4.42 | -0.16 | -3.49 | 4.6 | 4.6 | 4.38 | 2372988 |
| 1726871700 | 4.58 | -0.35 | -7.10 | 4.845 | 4.9 | 4.53 | 4276913 |
| 1726785300 | 4.93 | 0.28 | 6.02 | 4.85 | 4.94 | 4.705 | 3151045 |
| 1726698900 | 4.65 | -0.27 | -5.49 | 4.93 | 5.09 | 4.65 | 3758594 |
| 1726612500 | 4.92 | 0.27 | 5.81 | 4.73 | 4.995 | 4.65 | 4671779 |
| 1726526100 | 4.65 | 0.07 | 1.53 | 4.62 | 4.765 | 4.2612 | 6976938 |
| 1726266900 | 4.58 | 0.04 | 0.88 | 4.63 | 4.94 | 4.361 | 9272087 |
| 1726180500 | 4.54 | 0.46 | 11.27 | 4.13 | 4.99 | 4.13 | 19936107 |
| 1726094100 | 4.08 | 1.01 | 32.90 | 2.98 | 4.23 | 2.97 | 26435851 |
| 1726007700 | 3.07 | 0.22 | 7.72 | 2.9 | 3.085 | 2.7437999 | 7695355 |
| 1725921300 | 2.85 | -0.08 | -2.73 | 2.86 | 3.0291 | 2.83 | 3020341 |
| 1725662100 | 2.93 | -0.19 | -6.09 | 3.1 | 3.2 | 2.92 | 2919837 |
| 1725575700 | 3.12 | 0.2 | 6.85 | 2.94 | 3.15 | 2.92 | 3699967 |
| 1725489300 | 2.92 | -0.14 | -4.58 | 3.02 | 3.13 | 2.87 | 2070935 |
| 1725402900 | 3.06 | -0.13 | -4.08 | 3.07 | 3.22 | 3.0299999 | 3784567 |
| 1725057300 | 3.19 | -0.01 | -0.31 | 3.25 | 3.25 | 2.99 | 2891692 |
| 1724970900 | 3.2 | 0.1 | 3.23 | 3.13 | 3.25 | 3.06 | 2346973 |
| 1724884500 | 3.1 | 0.18 | 6.16 | 2.89 | 3.188 | 2.8799 | 3176480 |
| 1724798100 | 2.92 | -0.13 | -4.26 | 3.02 | 3.07 | 2.92 | 2446936 |
| 1724711700 | 3.05 | 0.06 | 2.01 | 3.0299999 | 3.11 | 2.95 | 1763721 |
| 1724452500 | 2.99 | 0.24 | 8.73 | 2.92 | 2.99 | 2.795 | 2081935 |
| 1724366100 | 2.75 | -0.08 | -2.83 | 2.85 | 2.86 | 2.67 | 1639808 |
| 1724279700 | 2.83 | 0.11 | 4.04 | 2.7599999 | 2.84 | 2.685 | 1880490 |
| 1724193300 | 2.72 | -0.18 | -6.21 | 2.9 | 2.9167 | 2.665 | 2051541 |
| 1724106900 | 2.9 | 0.19 | 7.01 | 2.71 | 3.04 | 2.64 | 4097030 |
| 1723847700 | 2.71 | 0.11 | 4.23 | 2.59 | 2.82 | 2.55 | 4644768 |
| 1723761300 | 2.6 | 0.29 | 12.55 | 2.36 | 2.65 | 2.34 | 5106791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
