Petco Health and Wellness... (WOOF)
NASDAQ: WOOF
· Real-Time Price · USD
3.67
0.25 (7.31%)
At close: Sep 05, 2025, 3:59 PM
3.67
0.00%
After-hours: Sep 05, 2025, 04:44 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.35 | 3.45 | 3.33 | 3.42 | 3.42 | 3.32% | 3,266,463 |
| 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 |
| Aug 26, 2025 | 3.34 | 3.40 | 3.17 | 3.18 | 3.18 | -4.79% | 5,928,400 |
| Aug 25, 2025 | 3.44 | 3.48 | 3.33 | 3.34 | 3.34 | -3.47% | 2,499,533 |
| Aug 22, 2025 | 3.32 | 3.59 | 3.29 | 3.46 | 3.46 | 6.13% | 3,477,800 |
| Aug 21, 2025 | 3.36 | 3.41 | 3.25 | 3.26 | 3.26 | -3.83% | 2,202,400 |
| Aug 20, 2025 | 3.44 | 3.48 | 3.38 | 3.39 | 3.39 | -1.74% | 2,515,500 |
| Aug 19, 2025 | 3.43 | 3.60 | 3.43 | 3.45 | 3.45 | -0.58% | 2,036,100 |
| Aug 18, 2025 | 3.35 | 3.50 | 3.33 | 3.47 | 3.47 | 3.89% | 1,929,025 |
| Aug 15, 2025 | 3.45 | 3.48 | 3.33 | 3.34 | 3.34 | -2.34% | 1,417,848 |
| Aug 14, 2025 | 3.48 | 3.51 | 3.39 | 3.42 | 3.42 | -4.20% | 1,562,313 |
| 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 |