Pet Acquisition LLC (WOOF) Historical Stock Data
1.55 ↓0.02 (-1.27%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, WOOF is down -0.25% a day on average. There have been 15 days where Pet Acquisition LLC closed green and 15 days where WOOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.55 | 1.67 | 2.24M |
| 2024-05-02 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.53 | 1.63 | 1.54M |
| 2024-05-01 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.50 | 1.60 | 2.14M |
| 2024-04-30 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.50 | 1.58 | 2.41M |
| 2024-04-29 | 1.52 | 1.56 | ↑$0.04 (2.63%) | 1.51 | 1.60 | 2.55M |
| 2024-04-26 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.50 | 1.60 | 2.25M |
| 2024-04-25 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.42 | 1.56 | 6.38M |
| 2024-04-24 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.52 | 1.58 | 3.26M |
| 2024-04-23 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.56 | 1.66 | 2.12M |
| 2024-04-22 | 1.68 | 1.56 | ↓$0.12 (-7.14%) | 1.56 | 1.69 | 2.91M |
| 2024-04-19 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.63 | 1.68 | 2.32M |
| 2024-04-18 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.61 | 1.70 | 2.53M |
| 2024-04-17 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.61 | 1.69 | 3.93M |
| 2024-04-16 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.55 | 1.65 | 1.81M |
| 2024-04-15 | 1.74 | 1.65 | ↓$0.09 (-5.17%) | 1.64 | 1.77 | 2.38M |
| 2024-04-12 | 1.82 | 1.72 | ↓$0.10 (-5.49%) | 1.72 | 1.84 | 2.31M |
| 2024-04-11 | 1.84 | 1.86 | ↑$0.02 (1.09%) | 1.78 | 1.90 | 2.26M |
| 2024-04-10 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.74 | 1.86 | 2.80M |
| 2024-04-09 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.88 | 1.97 | 1.84M |
| 2024-04-08 | 1.94 | 1.92 | ↓$0.02 (-1.03%) | 1.91 | 1.98 | 1.77M |
| 2024-04-05 | 1.91 | 1.95 | ↑$0.04 (2.09%) | 1.84 | 2.00 | 4.25M |
| 2024-04-04 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.94 | 2.10 | 2.96M |
| 2024-04-03 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.88 | 2.04 | 3.21M |
| 2024-04-02 | 1.88 | 1.94 | ↑$0.06 (3.19%) | 1.87 | 2.05 | 4.53M |
| 2024-04-01 | 2.27 | 2.08 | ↓$0.19 (-8.37%) | 2.07 | 2.27 | 2.80M |
| 2024-03-28 | 2.19 | 2.28 | ↑$0.09 (4.11%) | 2.17 | 2.31 | 4.17M |
| 2024-03-27 | 1.92 | 2.19 | ↑$0.27 (14.06%) | 1.92 | 2.23 | 9.15M |
| 2024-03-26 | 1.97 | 1.88 | ↓$0.09 (-4.57%) | 1.88 | 1.98 | 3.14M |
| 2024-03-25 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.95 | 2.08 | 3.14M |
| 2024-03-22 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.98 | 2.11 | 2.58M |
Create an account or log in to view more rows.
$WOOF death cross will complete today
$WOOF all in
$WOOF don’t be boring today beast
$WOOF looking ready to breakout soon.
$WOOF When they tell me diversifying is for idiots
$WOOF said y’all dumb af
$WOOF oversold
$WOOF This stock is the golden ticket.
$WOOF LFFGG
$WOOF HOLDING LONG AND STRONG!!!