Wag! Group Co. (PET) Historical Stock Data
2.27 ↑0.02 (0.67%)
As of May 3, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, PET is up 0.40% a day on average. There have been 19 days where Wag! Group Co. closed green and 11 days where PET closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 2.30 | 2.27 | ↓$0.03 (-1.30%) | 2.22 | 2.30 | 48.49K |
2024-05-02 | 2.22 | 2.26 | ↑$0.04 (1.81%) | 2.21 | 2.27 | 14.49K |
2024-05-01 | 2.21 | 2.22 | ↑$0.01 (0.45%) | 2.17 | 2.26 | 6.55K |
2024-04-30 | 2.27 | 2.24 | ↓$0.03 (-1.32%) | 2.24 | 2.27 | 3.17K |
2024-04-29 | 2.24 | 2.27 | ↑$0.02 (1.12%) | 2.18 | 2.32 | 66.92K |
2024-04-26 | 2.25 | 2.27 | ↑$0.02 (0.89%) | 2.21 | 2.33 | 206.95K |
2024-04-25 | 2.22 | 2.20 | ↓$0.02 (-0.90%) | 2.15 | 2.25 | 21.36K |
2024-04-24 | 2.20 | 2.23 | ↑$0.03 (1.36%) | 2.15 | 2.27 | 61.91K |
2024-04-23 | 2.13 | 2.16 | ↑$0.03 (1.50%) | 2.10 | 2.17 | 26.58K |
2024-04-22 | 2.14 | 2.04 | ↓$0.10 (-4.67%) | 2.04 | 2.14 | 9.35K |
2024-04-19 | 2.05 | 2.11 | ↑$0.06 (2.93%) | 2.02 | 2.16 | 39.53K |
2024-04-18 | 2.11 | 2.08 | ↓$0.03 (-1.42%) | 2.07 | 2.11 | 24.42K |
2024-04-17 | 2.10 | 2.12 | ↑$0.02 (0.95%) | 2.04 | 2.17 | 77K |
2024-04-16 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.03 | 2.08 | 27.41K |
2024-04-15 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 2.06 | 2.11 | 10.95K |
2024-04-12 | 2.11 | 2.09 | ↓$0.02 (-0.95%) | 2.07 | 2.13 | 5.72K |
2024-04-11 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 2.08 | 2.13 | 8.57K |
2024-04-10 | 2.08 | 2.07 | ↓$0.01 (-0.64%) | 2.04 | 2.14 | 24.98K |
2024-04-09 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 1.86 | 2.19 | 107.27K |
2024-04-08 | 2.11 | 2.16 | ↑$0.05 (2.37%) | 2.07 | 2.19 | 40.97K |
2024-04-05 | 1.98 | 2.11 | ↑$0.13 (6.57%) | 1.98 | 2.12 | 28.45K |
2024-04-04 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 1.98 | 2.04 | 25.42K |
2024-04-03 | 1.98 | 2.04 | ↑$0.06 (3.03%) | 1.98 | 2.08 | 34.46K |
2024-04-02 | 1.97 | 2.01 | ↑$0.04 (2.03%) | 1.94 | 2.03 | 43.30K |
2024-04-01 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.95 | 2.00 | 79.10K |
2024-03-28 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.95 | 2.02 | 38.13K |
2024-03-27 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.90 | 1.95 | 54.85K |
2024-03-26 | 1.89 | 1.91 | ↑$0.02 (1.05%) | 1.89 | 1.94 | 15.12K |
2024-03-25 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.87 | 1.99 | 111.34K |
2024-03-22 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.92 | 2.00 | 29.96K |
Create an account or log in to view more rows.
$PET what’s gonna happen now
$PET Mindset is key
$PET Dumping started...
Get out while you can...
$PET let's gooooooo
$PET the time is near
$PET is being added
$PET what happens?
$PET come on bulls we can do it
don’t let bears win
$PET almost go time
$PET MAY RIP TOMORROW