Petco Health and Wellness Company Inc (WOOF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -11.4967462039 | 4.61 | 4.67 | 3.905 | 4284092 | 4.25015497 | CS |
| 4 | -0.15 | -3.54609929078 | 4.23 | 6.29 | 3.88 | 5601254 | 4.66793096 | CS |
| 12 | -0.67 | -14.1052631579 | 4.75 | 6.29 | 3.81 | 3848289 | 4.68933065 | CS |
| 26 | 0.43 | 11.7808219178 | 3.65 | 6.29 | 2.23 | 4259526 | 4.029459 | CS |
| 52 | 1.04 | 34.2105263158 | 3.04 | 6.29 | 1.414 | 4472820 | 3.32357093 | CS |
| 156 | -15.52 | -79.1836734694 | 19.6 | 22.75 | 1.414 | 3523271 | 7.07682914 | CS |
| 260 | -88.9 | -95.6119595612 | 92.98 | 92.98 | 1.414 | 3104154 | 10.18563824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 3.93 | -0.21 | -5.07 | 4.2 | 4.2499 | 3.91 | 4352593 |
| 1734564900 | 4.14 | -0.3 | -6.76 | 4.55 | 4.67 | 4.11 | 3593378 |
| 1734478500 | 4.44 | 0.15 | 3.50 | 4.305 | 4.5199999 | 4.18 | 3812557 |
| 1734392100 | 4.29 | -0.16 | -3.60 | 4.47 | 4.48 | 4.23 | 5233194 |
| 1734132900 | 4.45 | -0.12 | -2.63 | 4.64 | 4.67 | 4.415 | 4259482 |
| 1734046500 | 4.57 | -0.34 | -6.92 | 4.8099999 | 4.89 | 4.57 | 4262754 |
| 1733960100 | 4.91 | 0.36 | 7.79 | 4.7699999 | 5.09 | 4.69 | 6080949 |
| 1733873700 | 4.555 | -0.15 | -3.19 | 4.6284 | 4.82 | 4.54 | 7660972 |
| 1733787300 | 4.705 | -0.59 | -11.06 | 5.4 | 5.4 | 4.7 | 7638860 |
| 1733528100 | 5.29 | 0.39 | 7.96 | 5.97 | 6.17 | 5.0201 | 17568136 |
| 1733441700 | 4.9 | -0.15 | -2.97 | 5.17 | 5.19 | 4.84 | 6573831 |
| 1733355300 | 5.05 | -0.12 | -2.32 | 5.3265 | 5.345 | 4.92 | 4637587 |
| 1733268900 | 5.17 | 0.26 | 5.30 | 4.9 | 5.3099999 | 4.85 | 6743685 |
| 1733182500 | 4.91 | 0.64 | 14.99 | 4.3 | 4.92 | 4.22 | 6184930 |
| 1732917840 | 4.2699999 | -0.03 | -0.70 | 4.3698 | 4.39 | 4.215 | 1744704 |
| 1732750500 | 4.3 | 0.32 | 8.04 | 4.07 | 4.48 | 4.01 | 3530549 |
| 1732664100 | 3.98 | -0.25 | -5.91 | 4.0599999 | 4.0785 | 3.88 | 4986735 |
| 1732577700 | 4.23 | 0.06 | 1.44 | 4.17 | 4.335 | 4.16 | 3338946 |
| 1732318500 | 4.17 | 0 | 0.00 | 4.075 | 4.23 | 3.97 | 4067748 |
| 1732232100 | 4.17 | 0.2 | 5.04 | 4.0199999 | 4.19 | 3.95 | 2519542 |
| 1732145700 | 3.97 | -0.09 | -2.22 | 4.08 | 4.1 | 3.855 | 2126843 |
| 1732059300 | 4.0599999 | 0.12 | 3.05 | 3.85 | 4.09 | 3.81 | 2168471 |
| 1731972900 | 3.94 | -0.07 | -1.75 | 4.01 | 4.05 | 3.88 | 2388078 |
| 1731713700 | 4.01 | -0.18 | -4.30 | 4.19 | 4.19 | 4 | 2419545 |
| 1731627300 | 4.19 | -0.02 | -0.48 | 4.235 | 4.3099999 | 4.155 | 2409868 |
| 1731540900 | 4.21 | -0.16 | -3.66 | 4.42 | 4.5199999 | 4.12 | 3960898 |
| 1731454500 | 4.37 | -0.15 | -3.32 | 4.45 | 4.495 | 4.32 | 2053172 |
| 1731368100 | 4.5199999 | 0.22 | 5.12 | 4.35 | 4.61 | 4.35 | 2708328 |
| 1731108900 | 4.3 | -0.34 | -7.33 | 4.63 | 4.7 | 4.28 | 3776326 |
| 1731022500 | 4.64 | 0.15 | 3.34 | 4.51 | 4.67 | 4.4 | 2645918 |
| 1730936100 | 4.49 | 0.07 | 1.58 | 4.49 | 4.5199999 | 4.13 | 3693328 |
| 1730849700 | 4.42 | 0.12 | 2.79 | 4.25 | 4.42 | 4.1849999 | 2941991 |
| 1730763300 | 4.3 | -0.19 | -4.23 | 4.49 | 4.49 | 4.15 | 3231136 |
| 1730500500 | 4.49 | 0.22 | 5.15 | 4.32 | 4.55 | 4.29 | 2220676 |
| 1730414100 | 4.2699999 | -0.22 | -4.90 | 4.49 | 4.49 | 4.2699999 | 2663410 |
| 1730327700 | 4.49 | -0.09 | -1.86 | 4.54 | 4.66 | 4.45 | 1799513 |
| 1730241300 | 4.575 | 0 | 0.11 | 4.49 | 4.72 | 4.465 | 2234271 |
| 1730154900 | 4.57 | 0.11 | 2.47 | 4.5 | 4.73 | 4.47 | 2595498 |
| 1729895700 | 4.46 | 0.06 | 1.36 | 4.49 | 4.53 | 4.3949999 | 2164182 |
| 1729809300 | 4.4 | -0.2 | -4.35 | 4.64 | 4.675 | 4.39 | 2876172 |
| 1729722900 | 4.6 | -0.09 | -1.92 | 4.62 | 4.71 | 4.48 | 1917024 |
| 1729636500 | 4.69 | 0.06 | 1.30 | 4.64 | 4.73 | 4.5612 | 1906425 |
| 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 | 1639358 |
| 1728599700 | 5.08 | -0.29 | -5.40 | 5.28 | 5.34 | 5.0599999 | 2934989 |
| 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 | 5.17 | 4233552 |
| 1728340500 | 5.17 | -0.21 | -3.90 | 5.37 | 5.396 | 5.0199999 | 2752493 |
| 1728081300 | 5.38 | -0.16 | -2.89 | 5.71 | 5.89 | 5.35 | 5068616 |
| 1727994900 | 5.54 | 0.52 | 10.36 | 4.95 | 5.57 | 4.9431 | 8176452 |
| 1727908500 | 5.0199999 | 0.55 | 12.30 | 4.68 | 5.09 | 4.555 | 4795263 |
| 1727822100 | 4.47 | -0.08 | -1.76 | 4.51 | 4.6 | 4.34 | 2356537 |
| 1727735520 | 4.55 | -0.13 | -2.78 | 4.66 | 4.825 | 4.5 | 2129900 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
