Petco Health and Wellness... (WOOF)
NASDAQ: WOOF
· Real-Time Price · USD
3.46
0.20 (6.13%)
At close: Aug 22, 2025, 3:59 PM
3.51
1.45%
After-hours: Aug 22, 2025, 07:45 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.32 | 3.59 | 3.29 | 3.46 | 3.46 | 6.13% | 3,475,800 |
| 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 |
| 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 |