ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Chewy Inc

Chewy Inc (CHWY)

39.27
1.27
(3.34%)
Closed January 26 4:00PM
39.29
0.02
(0.05%)
After Hours: 7:58PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.74.5224793828137.5939.297835.84370310137.12938296CS
45.2915.55882352943439.297833.01552436536.00291792CS
1212.0744.342395297627.2239.297826.6209619765733.13751938CS
2614.759.78039853624.5939.297819.75592705830.1448723CS
5218.9693.261190359120.3339.297814.685817449523.93053509CS
1562.25.9315179293637.0954.1914.685637834428.45701206CS
26010.9938.833922261528.312014.685533927038.89597681CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173776200039.272.075.5638.6739.602438.45960392
173767560037.200.0037.237.237.20
173758920037.20.020.0537.437.709937.052433944
173750280037.180.170.4636.9237.1935.845005030
173715720037.01-0.26-0.7037.5937.6636.863594111
173707080037.27-0.12-0.3237.1137.5936.554282275
173698440037.391.353.7536.7537.9636.566001632
173689800036.040.160.4536.55537.0335.744539233
173681160035.88-0.44-1.2136.736.931635.736098633
173655240036.320.110.3035.72536.539435.645353866
173637960036.210.441.2335.853536.2234.955822389
173629320035.77-1.3-3.5136.80536.8535.269800361
173620680037.071.113.0936.5737.8636.459038547
173594760035.962.096.1734.9136.139934.858217206
173586120033.870.381.1333.62533.95933.0099995377190
173568840033.49-0.72-2.1034.2234.4533.462952121
173560200034.210.140.4133.863834.4433.30113418224
173534280034.070.040.1234.534.7533.5499995387827
173525640034.03-0.98-2.8034.9735.533.974508115
173507784035.010.10.2934.835.234.72305857
173499720034.911.193.5333.6634.9433.574651035
173473800033.721.243.8232.2434.5432.12510872743
173465160032.4799990.621.9532.9799993331.68555049152
173456520031.86-1.75-5.2133.6133.9631.6754235638
173447880033.610.060.1834.2434.4833.334320783
173439240033.5499991.294.0032.5433.8232.5099995640611
173413320032.2599990.391.2232.01532.5231.735028588
173404680031.87-0.67-2.0631.74532.9731.5616710262
173396040032.541.173.7332.00999933.1831.4156119862
173387400031.370.481.5531.16532.2831.084974140
173378760030.89-0.69-2.1831.3631.8330.724514042
173352840031.580.511.6431.38532.0230.925356886
173344200031.07-2.4-7.1731.9432.31319543637
173335560033.47-0.15-0.4530.8133.5729.916679113
173326920033.62-0.01-0.0333.00534.1732.888175509
173318280033.630.220.6633.331634.132.615173761
173291784033.4099990.080.2433.61534.0233.112246651
173275080033.33-0.72-2.1133.9434.1733.2849992922402
173266440034.05-0.57-1.6534.43534.9633.933734244
173257800034.62-0.27-0.7735.230135.6634.34509106
173231880034.89-0.98-2.7335.1435.2133.3699996002831
173223240035.871.253.6135.0135.8734.633556933
173214600034.621.685.1034.6834.833.775537477
173205960032.9399991.093.4231.7933.131.70383256381
173197320031.850.140.4431.9432.2731.563172850
173171400031.71-0.68-2.1032.12532.6831.533655591
173162760032.39-0.33-1.0132.7733.1732.2299992663616
173154120032.72-0.24-0.7333.233.931.923343273
173145480032.96-0.56-1.6733.534.1932.7999994517132
173136840033.522.859.2931.5633.6631.498178063
173110920030.67-0.12-0.3931.8131.8330.256181347
173102280030.791.043.5029.787831.0429.254348397
173093640029.750.581.9929.5229.829.035342936
173085000029.170.331.1429.057729.6428.8228639172
173076360028.841.726.3428.8129.6528.3613592894
173050080027.120.150.5627.2227.2226.62093157715
173041440026.970.461.7426.7527.2326.333324366
173032800026.51-0.18-0.6726.320126.9726.32012777006
173024160026.69-0.11-0.4126.755326.839926.283743170
173015520026.8-0.15-0.5627.0427.199926.652837923

Your Recent History

Delayed Upgrade Clock