Petco Health and Wellness... (WOOF)
NASDAQ: WOOF
· Real-Time Price · USD
3.42
-0.15 (-4.20%)
At close: Aug 14, 2025, 3:59 PM
3.47
1.46%
Pre-market: Aug 15, 2025, 09:10 AM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.48 | 3.51 | 3.39 | 3.42 | 3.42 | -4.20% | 1,553,585 |
| Aug 13, 2025 | 3.47 | 3.61 | 3.43 | 3.57 | 3.57 | 3.48% | 3,014,400 |
| Aug 12, 2025 | 3.25 | 3.50 | 3.24 | 3.45 | 3.45 | 7.81% | 4,296,664 |
| Aug 11, 2025 | 3.20 | 3.22 | 3.12 | 3.20 | 3.20 | 0.95% | 1,858,900 |
| Aug 8, 2025 | 3.14 | 3.27 | 3.07 | 3.17 | 3.17 | 1.28% | 2,869,000 |
| Aug 7, 2025 | 3.00 | 3.14 | 2.96 | 3.13 | 3.13 | 4.33% | 3,230,806 |
| Aug 6, 2025 | 2.98 | 3.02 | 2.94 | 3.00 | 3.00 | 0.33% | 2,200,814 |
| Aug 5, 2025 | 2.94 | 3.04 | 2.92 | 2.99 | 2.99 | 1.70% | 1,977,900 |
| Aug 4, 2025 | 2.98 | 3.02 | 2.92 | 2.94 | 2.94 | 0.68% | 2,551,523 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.99% | 2,930,533 |
| Jul 31, 2025 | 3.01 | 3.07 | 2.98 | 3.01 | 3.01 | -1.63% | 2,916,673 |
| Jul 30, 2025 | 3.20 | 3.23 | 3.01 | 3.06 | 3.06 | -4.97% | 2,844,529 |
| Jul 29, 2025 | 3.41 | 3.42 | 3.21 | 3.22 | 3.22 | -5.57% | 2,558,348 |
| Jul 28, 2025 | 3.39 | 3.41 | 3.27 | 3.41 | 3.41 | 1.49% | 3,110,815 |
| Jul 25, 2025 | 3.80 | 3.81 | 3.35 | 3.36 | 3.36 | -11.58% | 5,795,144 |
| Jul 24, 2025 | 4.34 | 4.34 | 3.78 | 3.80 | 3.80 | -12.84% | 5,776,907 |
| Jul 23, 2025 | 4.14 | 4.51 | 4.04 | 4.36 | 4.36 | 4.31% | 9,203,304 |
| Jul 22, 2025 | 3.25 | 4.21 | 3.24 | 4.18 | 4.18 | 29.01% | 15,334,636 |
| Jul 21, 2025 | 3.33 | 3.39 | 3.21 | 3.24 | 3.24 | -1.82% | 3,740,700 |
| Jul 18, 2025 | 2.99 | 3.31 | 2.99 | 3.30 | 3.30 | 11.11% | 5,015,549 |