Wag! Group Co. (PET)
0.12
-0.04 (-23.76%)
At close: Apr 02, 2025, 3:59 PM
Wag! Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.01 | 6.67% | 194,576 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | -0.02 | -11.76% | 462,100 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | -0.02 | -10.53% | 122,100 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 91,859 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 213,317 |
| Mar 25, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | -0.01 | -5.00% | 344,944 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 1,498,049 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 108,818 |
| Mar 20, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 88,900 |
| Mar 19, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 104,732 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 95,200 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.00 | 0.00% | 70,090 |
| Mar 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 40,543 |
| Mar 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 24,431 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 58,000 |
| Mar 11, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | -0.01 | -3.85% | 616,600 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | -0.01 | -3.70% | 229,552 |
| Mar 7, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.02 | 8.00% | 86,526 |
| Mar 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 102,781 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00% | 100,855 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | -0.01 | -3.85% | 375,035 |
| Mar 3, 2025 | 0.26 | 0.32 | 0.25 | 0.26 | 0.00 | 0.00% | 1,127,031 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00% | 148,960 |
| Feb 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 127,000 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.22 | 0.27 | 0.02 | 8.00% | 737,422 |
| Feb 25, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | -0.03 | -10.71% | 286,200 |
| Feb 24, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | -0.02 | -6.67% | 282,000 |
| Feb 21, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 319,300 |
| Feb 20, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | -0.01 | -3.23% | 134,400 |
| Feb 19, 2025 | 0.32 | 0.34 | 0.29 | 0.31 | -0.02 | -6.06% | 1,051,117 |
| Feb 18, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -5.71% | 296,000 |
| Feb 14, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | -0.01 | -2.78% | 467,500 |
| Feb 13, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.02 | 5.88% | 466,400 |
| Feb 12, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.01 | 3.03% | 311,622 |
| Feb 11, 2025 | 0.38 | 0.39 | 0.32 | 0.33 | -0.05 | -13.16% | 712,700 |
| Feb 10, 2025 | 0.34 | 0.39 | 0.33 | 0.38 | 0.04 | 11.76% | 1,423,400 |
| Feb 7, 2025 | 0.32 | 0.38 | 0.31 | 0.34 | 0.02 | 6.25% | 1,071,000 |
| Feb 6, 2025 | 0.30 | 0.42 | 0.30 | 0.32 | 0.02 | 6.67% | 6,806,700 |
| Feb 5, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.00 | 0.00% | 420,400 |
| Feb 4, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.03 | 11.11% | 927,528 |
| Feb 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 144,728 |
| Jan 31, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 420,513 |
| Jan 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00% | 206,757 |
| Jan 29, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 622,080 |
| Jan 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 907,700 |
| Jan 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 456,600 |
| Jan 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 835,427 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 161,238 |
| Jan 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 673,514 |
| Jan 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 511,442 |