Chewy Inc (CHWY) Historical Stock Data

44.92 ↑0.57 (1.29%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CHWY is up 0.83% a day on average. There have been 18 days where Chewy Inc closed green and 12 days where CHWY closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0242.9444.92↑$1.98 (4.61%)42.4945.642.58M
2022-12-0142.6944.35↑$1.66 (3.89%)42.6944.472.36M
2022-11-3041.3943.13↑$1.74 (4.20%)40.3943.173.04M
2022-11-2941.2640.20↓$1.06 (-2.57%)39.4941.422.64M
2022-11-2840.8840.96↑$0.08 (0.20%)40.7042.612.25M
2022-11-2541.0141.20↑$0.19 (0.46%)40.7541.87753.71K
2022-11-2341.2941.76↑$0.47 (1.14%)41.1142.431.63M
2022-11-2241.2641.06↓$0.20 (-0.48%)39.9041.621.91M
2022-11-2140.9241.39↑$0.47 (1.15%)40.3042.053.09M
2022-11-1841.9440.92↓$1.02 (-2.43%)40.1742.802.86M
2022-11-1741.1940.97↓$0.22 (-0.53%)40.1341.682.53M
2022-11-1642.0042.24↑$0.24 (0.57%)39.8942.283.26M
2022-11-1544.0442.85↓$1.19 (-2.70%)42.4245.734.82M
2022-11-1440.4643.21↑$2.75 (6.80%)39.7544.235.75M
2022-11-1138.4141.14↑$2.73 (7.11%)37.7341.263.98M
2022-11-1034.1438.34↑$4.20 (12.30%)34.1238.344.19M
2022-11-0934.3931.99↓$2.40 (-6.98%)31.7434.393.29M
2022-11-0835.3834.90↓$0.48 (-1.36%)34.0536.242.61M
2022-11-0734.2535.37↑$1.12 (3.27%)32.7535.464.47M
2022-11-0436.4033.87↓$2.53 (-6.95%)31.8936.406.34M
2022-11-0335.4035.45↑$0.05 (0.14%)35.1136.413.03M
2022-11-0238.0635.37↓$2.69 (-7.07%)35.3538.353.26M
2022-11-0139.8238.05↓$1.77 (-4.45%)37.9540.581.92M
2022-10-3139.1938.73↓$0.46 (-1.17%)38.7240.222.58M
2022-10-2838.6439.41↑$0.77 (1.99%)37.1039.572.69M
2022-10-2740.2539.49↓$0.76 (-1.89%)38.9540.802.44M
2022-10-2639.0640.01↑$0.95 (2.43%)38.9141.843.08M
2022-10-2538.3039.79↑$1.49 (3.89%)38.3040.673.88M
2022-10-2437.0038.20↑$1.20 (3.24%)36.0838.323.54M
2022-10-2135.2337.38↑$2.15 (6.10%)34.9637.485.31M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$CHWY used to this fuckery!! Not leaving no chance !

0 Like Report
BumOfWolfStreet

$CHWY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
delaina

$CHWY Stair stepping nicely

0 Like Report
Modok

$CHWY wtf is going on?

0 Like Report