Petco Health and Wellness... (WOOF)
2.69
-0.02 (-0.74%)
At close: Feb 28, 2025, 3:59 PM
2.70
0.18%
After-hours: Feb 28, 2025, 04:49 PM EST
WOOF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.70 | 2.79 | 2.65 | 2.69 | -0.02 | -0.74% | 3,182,063 |
| Feb 27, 2025 | 2.85 | 2.90 | 2.69 | 2.71 | -0.11 | -3.90% | 4,139,541 |
| Feb 26, 2025 | 2.98 | 3.00 | 2.82 | 2.82 | -0.12 | -4.08% | 2,905,400 |
| Feb 25, 2025 | 2.92 | 2.96 | 2.85 | 2.94 | 0.04 | 1.38% | 3,577,500 |
| Feb 24, 2025 | 2.90 | 2.96 | 2.80 | 2.90 | -0.01 | -0.34% | 2,433,400 |
| Feb 21, 2025 | 3.03 | 3.05 | 2.85 | 2.91 | -0.08 | -2.68% | 2,980,200 |
| Feb 20, 2025 | 3.11 | 3.13 | 2.94 | 2.99 | -0.11 | -3.55% | 2,423,997 |
| Feb 19, 2025 | 3.10 | 3.12 | 2.65 | 3.10 | -0.04 | -1.27% | 14,022,007 |
| Feb 18, 2025 | 2.97 | 3.14 | 2.97 | 3.14 | 0.19 | 6.44% | 3,109,000 |
| Feb 14, 2025 | 2.97 | 3.04 | 2.95 | 2.95 | 0.01 | 0.34% | 4,480,401 |
| Feb 13, 2025 | 3.06 | 3.10 | 2.90 | 2.94 | -0.12 | -3.92% | 2,641,107 |
| Feb 12, 2025 | 2.95 | 3.09 | 2.94 | 3.06 | 0.08 | 2.68% | 3,275,082 |
| Feb 11, 2025 | 3.00 | 3.09 | 2.96 | 2.98 | -0.04 | -1.32% | 3,697,380 |
| Feb 10, 2025 | 3.25 | 3.29 | 2.93 | 3.02 | -0.23 | -7.08% | 6,618,728 |
| Feb 7, 2025 | 3.29 | 3.34 | 3.20 | 3.25 | -0.04 | -1.22% | 2,283,500 |
| Feb 6, 2025 | 3.32 | 3.42 | 3.28 | 3.29 | -0.02 | -0.60% | 2,880,766 |
| Feb 5, 2025 | 3.41 | 3.42 | 3.30 | 3.31 | -0.07 | -2.07% | 3,517,021 |
| Feb 4, 2025 | 3.29 | 3.40 | 3.25 | 3.38 | 0.09 | 2.74% | 2,020,000 |
| Feb 3, 2025 | 3.25 | 3.38 | 3.20 | 3.29 | -0.13 | -3.80% | 3,524,400 |
| Jan 31, 2025 | 3.63 | 3.64 | 3.40 | 3.42 | -0.20 | -5.52% | 3,224,300 |
| Jan 30, 2025 | 3.66 | 3.72 | 3.53 | 3.62 | 0.02 | 0.56% | 4,403,331 |
| Jan 29, 2025 | 3.84 | 3.91 | 3.54 | 3.60 | -0.20 | -5.26% | 3,523,644 |
| Jan 28, 2025 | 3.75 | 3.84 | 3.65 | 3.80 | 0.05 | 1.33% | 2,844,329 |
| Jan 27, 2025 | 3.81 | 3.97 | 3.70 | 3.75 | -0.10 | -2.60% | 2,026,085 |
| Jan 24, 2025 | 3.89 | 3.93 | 3.74 | 3.85 | -0.01 | -0.26% | 3,317,800 |
| Jan 23, 2025 | 3.71 | 3.88 | 3.69 | 3.86 | 0.09 | 2.39% | 2,601,848 |
| Jan 22, 2025 | 3.90 | 4.03 | 3.75 | 3.77 | -0.10 | -2.58% | 3,867,800 |
| Jan 21, 2025 | 3.68 | 3.92 | 3.63 | 3.87 | 0.22 | 6.03% | 3,856,725 |
| Jan 17, 2025 | 3.76 | 3.76 | 3.54 | 3.65 | -0.05 | -1.35% | 4,087,089 |
| Jan 16, 2025 | 3.83 | 3.87 | 3.63 | 3.70 | -0.14 | -3.65% | 3,363,321 |
| Jan 15, 2025 | 3.96 | 4.02 | 3.71 | 3.84 | 0.03 | 0.79% | 2,387,300 |
| Jan 14, 2025 | 3.81 | 3.85 | 3.66 | 3.81 | 0.04 | 1.06% | 3,852,987 |
| Jan 13, 2025 | 3.73 | 3.90 | 3.61 | 3.77 | 0.03 | 0.80% | 4,103,348 |
| Jan 10, 2025 | 3.90 | 3.95 | 3.62 | 3.74 | -0.27 | -6.73% | 4,063,800 |
| Jan 8, 2025 | 4.11 | 4.15 | 3.88 | 4.01 | -0.15 | -3.61% | 5,282,220 |
| Jan 7, 2025 | 4.10 | 4.26 | 4.02 | 4.16 | 0.12 | 2.97% | 6,407,904 |
| Jan 6, 2025 | 4.10 | 4.21 | 3.93 | 4.04 | -0.02 | -0.49% | 3,704,000 |
| Jan 3, 2025 | 4.17 | 4.21 | 4.00 | 4.06 | -0.04 | -0.98% | 3,214,713 |
| Jan 2, 2025 | 3.89 | 4.11 | 3.81 | 4.10 | 0.29 | 7.61% | 3,676,342 |
| Dec 31, 2024 | 3.86 | 3.93 | 3.79 | 3.81 | -0.02 | -0.52% | 3,059,400 |
| Dec 30, 2024 | 4.06 | 4.07 | 3.74 | 3.83 | -0.27 | -6.59% | 3,501,790 |
| Dec 27, 2024 | 4.10 | 4.23 | 3.97 | 4.10 | -0.03 | -0.73% | 4,888,135 |
| Dec 26, 2024 | 3.94 | 4.34 | 3.91 | 4.13 | 0.18 | 4.56% | 5,209,731 |
| Dec 24, 2024 | 4.04 | 4.07 | 3.82 | 3.95 | -0.06 | -1.50% | 2,139,116 |
| Dec 23, 2024 | 3.95 | 4.04 | 3.76 | 4.01 | 0.05 | 1.26% | 4,696,800 |
| Dec 20, 2024 | 4.01 | 4.15 | 3.91 | 3.96 | 0.03 | 0.76% | 4,531,747 |
| Dec 19, 2024 | 4.20 | 4.25 | 3.91 | 3.93 | -0.21 | -5.07% | 4,374,429 |
| Dec 18, 2024 | 4.55 | 4.67 | 4.11 | 4.14 | -0.30 | -6.76% | 3,634,600 |
| Dec 17, 2024 | 4.30 | 4.52 | 4.18 | 4.44 | 0.15 | 3.50% | 3,842,135 |
| Dec 16, 2024 | 4.47 | 4.48 | 4.23 | 4.29 | -0.16 | -3.60% | 5,269,155 |