Petco Health and Wellness... (WOOF)
NASDAQ: WOOF
· Real-Time Price · USD
3.45
0.08 (2.37%)
At close: Sep 25, 2025, 3:59 PM
3.43
-0.58%
After-hours: Sep 25, 2025, 07:30 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | -1.46% | 1,487,804 |
| Sep 23, 2025 | 3.52 | 3.58 | 3.40 | 3.42 | 3.42 | -2.56% | 4,935,700 |
| Sep 22, 2025 | 3.53 | 3.67 | 3.51 | 3.51 | 3.51 | -0.28% | 2,262,536 |
| Sep 19, 2025 | 3.55 | 3.55 | 3.46 | 3.52 | 3.52 | 0.28% | 2,736,961 |
| Sep 18, 2025 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | 1.15% | 1,946,000 |
| Sep 17, 2025 | 3.52 | 3.63 | 3.45 | 3.47 | 3.47 | -1.42% | 2,574,304 |
| Sep 16, 2025 | 3.47 | 3.59 | 3.40 | 3.52 | 3.52 | 1.44% | 2,078,400 |
| Sep 15, 2025 | 3.47 | 3.56 | 3.40 | 3.47 | 3.47 | 0.29% | 2,709,833 |
| Sep 12, 2025 | 3.69 | 3.70 | 3.45 | 3.46 | 3.46 | -5.98% | 2,349,715 |
| Sep 11, 2025 | 3.61 | 3.69 | 3.60 | 3.68 | 3.68 | 2.79% | 2,784,923 |
| Sep 10, 2025 | 3.65 | 3.75 | 3.57 | 3.58 | 3.58 | -1.92% | 3,522,937 |
| Sep 9, 2025 | 3.78 | 3.79 | 3.62 | 3.65 | 3.65 | -3.44% | 3,054,927 |
| Sep 8, 2025 | 3.70 | 3.79 | 3.59 | 3.78 | 3.78 | 3.00% | 2,931,117 |
| Sep 5, 2025 | 3.53 | 3.74 | 3.53 | 3.67 | 3.67 | 7.31% | 5,846,000 |
| Sep 4, 2025 | 3.35 | 3.45 | 3.33 | 3.42 | 3.42 | 3.32% | 3,270,500 |
| Sep 3, 2025 | 3.65 | 3.67 | 3.27 | 3.31 | 3.31 | -8.56% | 5,226,800 |
| Sep 2, 2025 | 3.92 | 3.94 | 3.55 | 3.62 | 3.62 | -9.27% | 6,255,500 |
| Aug 29, 2025 | 3.98 | 4.19 | 3.70 | 3.99 | 3.99 | 23.53% | 23,305,336 |
| Aug 28, 2025 | 3.23 | 3.31 | 3.11 | 3.23 | 3.23 | 0.94% | 8,940,000 |
| Aug 27, 2025 | 3.19 | 3.31 | 3.16 | 3.20 | 3.20 | 0.63% | 4,268,333 |