Chewy Inc (CHWY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.933609958506 | 28.92 | 30.925 | 27.48 | 5767464 | 29.42942819 | CS |
| 4 | -3.35 | -10.46875 | 32 | 33.18 | 27.48 | 5463001 | 29.84756145 | CS |
| 12 | 2.76 | 10.6604866744 | 25.89 | 33.18 | 19.75 | 6095164 | 27.58253902 | CS |
| 26 | 11 | 62.3229461756 | 17.65 | 39.1 | 14.685 | 9104950 | 24.08872193 | CS |
| 52 | 11.75 | 69.5266272189 | 16.9 | 39.1 | 14.685 | 9191287 | 21.41708616 | CS |
| 156 | -34.84 | -54.8747834305 | 63.49 | 80.575 | 14.685 | 6236966 | 30.09677421 | CS |
| 260 | 2.77 | 10.7032457496 | 25.88 | 120 | 14.685 | 5162416 | 38.95318354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 29.1 | -0.42 | -1.42 | 29.4 | 29.72 | 28.83 | 4310919 |
| 1728600000 | 29.52 | -0.93 | -3.05 | 30.4 | 30.4 | 29.4 | 4172598 |
| 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 | 28.135 | 6072089 |
| 1728340800 | 28.02 | -1 | -3.45 | 28.56 | 28.59 | 27.48 | 5349781 |
| 1728081600 | 29.02 | 0.04 | 0.14 | 29.725 | 29.812 | 29 | 2940799 |
| 1727995200 | 28.98 | 0.15 | 0.52 | 28.795 | 29.32 | 28.27 | 3561285 |
| 1727908800 | 28.83 | -0.53 | -1.81 | 28.8 | 28.85 | 27.6506 | 5174229 |
| 1727822400 | 29.36 | 0.07 | 0.24 | 29.25 | 29.62 | 28.81 | 4637405 |
| 1727735520 | 29.29 | -0.67 | -2.24 | 29.9 | 29.96 | 28.98 | 4893289 |
| 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 |
| 1726872000 | 29.75 | -1.35 | -4.34 | 29.99 | 30.65 | 29.18 | 18123777 |
| 1726785600 | 31.1 | 0.2 | 0.65 | 31.71 | 31.87 | 30.8101 | 2935102 |
| 1726699200 | 30.9 | -1.17 | -3.65 | 32.04 | 32.18 | 30.8601 | 4524752 |
| 1726612800 | 32.07 | -0.6 | -1.84 | 32.53 | 33 | 31.65 | 4905542 |
| 1726526400 | 32.67 | 0.69 | 2.16 | 32 | 32.88 | 31.99 | 4764581 |
| 1726267200 | 31.98 | 1.04 | 3.36 | 31.33 | 32.57 | 31.25 | 6025107 |
| 1726180800 | 30.94 | 0.7 | 2.31 | 30.05 | 30.95 | 29.7 | 5897982 |
| 1726094400 | 30.24 | 2.27 | 8.12 | 27.63 | 30.24 | 27.55 | 8808615 |
| 1726008000 | 27.97 | 1.59 | 6.03 | 26.7 | 28.01 | 26.51 | 5560308 |
| 1725921600 | 26.38 | 0.19 | 0.73 | 26.45 | 26.85 | 25.82 | 6091044 |
| 1725662400 | 26.19 | 0.03 | 0.11 | 26.77 | 27.635 | 25.21 | 11160839 |
| 1725576000 | 26.16 | -0.99 | -3.65 | 27.15 | 27.44 | 25.1924 | 17160595 |
| 1725489600 | 27.15 | -0.84 | -3.00 | 27.94 | 29.46 | 26.62 | 10890073 |
| 1725403200 | 27.99 | -0.56 | -1.96 | 28.055 | 28.54 | 27.53 | 5088758 |
| 1725057600 | 28.55 | -0.15 | -0.52 | 29.09 | 29.75 | 28.23 | 6519898 |
| 1724971200 | 28.7 | -0.02 | -0.07 | 28.72 | 29.73 | 28.33 | 8775978 |
| 1724884800 | 28.72 | 2.86 | 11.06 | 26.11 | 30.62 | 26.11 | 34504703 |
| 1724798400 | 25.86 | 0.05 | 0.19 | 25.79 | 26 | 25.2778 | 7905972 |
| 1724712000 | 25.81 | -0.89 | -3.33 | 27.18 | 27.2 | 25.3799 | 6098701 |
| 1724452800 | 26.7 | 0.37 | 1.41 | 27.06 | 27.36 | 26.46 | 4855354 |
| 1724366400 | 26.33 | -0.77 | -2.84 | 27.15 | 27.15 | 26.19 | 3235814 |
| 1724280000 | 27.1 | 0.43 | 1.61 | 26.39 | 27.19 | 25.92 | 4273810 |
| 1724193600 | 26.67 | -0.6 | -2.20 | 27.37 | 27.73 | 26.59 | 4364700 |
| 1724107200 | 27.27 | 0.17 | 0.63 | 27 | 27.73 | 26.4 | 5713434 |
| 1723848000 | 27.1 | 0.62 | 2.34 | 26.305 | 27.25 | 26.12 | 3208582 |
| 1723761600 | 26.48 | 0.92 | 3.60 | 26.13 | 26.69 | 25.83 | 4597305 |
| 1723675200 | 25.56 | 0.87 | 3.52 | 24.69 | 25.75 | 24.64 | 4192100 |
| 1723588800 | 24.69 | 0.95 | 4.00 | 23.995 | 25.1924 | 23.995 | 3790265 |
| 1723502400 | 23.74 | -0.07 | -0.29 | 23.8 | 24.29 | 23.425 | 3451502 |
| 1723243200 | 23.81 | 0.11 | 0.46 | 23.72 | 24.15 | 23.44 | 3228163 |
| 1723156800 | 23.7 | 1.48 | 6.66 | 22.5 | 23.725 | 21.97 | 4176343 |
| 1723070400 | 22.22 | -0.61 | -2.67 | 23.03 | 23.32 | 22.1 | 3224001 |
| 1722984000 | 22.83 | 0.47 | 2.10 | 22.77 | 23.23 | 21.96 | 4325048 |
| 1722897600 | 22.36 | 0.05 | 0.22 | 19.9 | 22.55 | 19.75 | 5104832 |
| 1722638400 | 22.31 | -0.94 | -4.04 | 22.55 | 22.61 | 21.87 | 4877172 |
| 1722552000 | 23.25 | -0.93 | -3.85 | 24.1 | 24.69 | 23.15 | 4623741 |
| 1722465600 | 24.18 | -0.63 | -2.54 | 25 | 25.2 | 23.95 | 6179662 |
| 1722379200 | 24.81 | 0.42 | 1.72 | 24.44 | 25.2 | 24.4 | 3792899 |
| 1722292800 | 24.39 | -0.65 | -2.60 | 25.1 | 25.23 | 24 | 5201334 |
| 1722033600 | 25.04 | -0.25 | -0.99 | 25.32 | 26.27 | 24.99 | 3965954 |
| 1721947200 | 25.29 | 1.14 | 4.72 | 24.07 | 25.57 | 24.02 | 4626220 |
| 1721860800 | 24.15 | -0.72 | -2.90 | 24.7798 | 25.45 | 24.0175 | 4616615 |
| 1721774400 | 24.87 | -0.33 | -1.31 | 25.05 | 25.24 | 24.65 | 3363531 |
| 1721688000 | 25.2 | -0.31 | -1.22 | 25.89 | 25.9 | 25.11 | 3613101 |
| 1721428800 | 25.51 | -0.39 | -1.51 | 25.62 | 26.11 | 25.26 | 3285806 |
| 1721342400 | 25.9 | -0.92 | -3.43 | 26.53 | 27.63 | 25.75 | 6854740 |
| 1721256000 | 26.82 | -0.75 | -2.72 | 27.29 | 27.56 | 26.36 | 5738861 |
| 1721169600 | 27.57 | 0.75 | 2.80 | 27.15 | 28.1646 | 26.99 | 7828222 |
| 1721083200 | 26.82 | 0.29 | 1.09 | 26.48 | 27.08 | 26.06 | 5847249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
