Chewy Inc (CHWY) Historical Stock Data
15.93 ↑0.28 (1.79%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHWY is down -0.18% a day on average. There have been 13 days where Chewy Inc closed green and 17 days where CHWY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 15.30 | 15.65 | ↑$0.35 (2.29%) | 15.16 | 15.69 | 9.54M |
2024-03-26 | 15.49 | 15.26 | ↓$0.23 (-1.48%) | 15.08 | 15.61 | 13.97M |
2024-03-25 | 16.50 | 15.42 | ↓$1.08 (-6.55%) | 15.23 | 16.56 | 19.16M |
2024-03-22 | 15.97 | 16.62 | ↑$0.65 (4.07%) | 15.65 | 16.67 | 13.20M |
2024-03-21 | 16.75 | 15.92 | ↓$0.83 (-4.96%) | 15.91 | 17.29 | 31.82M |
2024-03-20 | 17.10 | 17.74 | ↑$0.64 (3.74%) | 16.78 | 17.76 | 20.39M |
2024-03-19 | 16.44 | 16.68 | ↑$0.24 (1.46%) | 16.25 | 16.99 | 8.54M |
2024-03-18 | 17.59 | 16.84 | ↓$0.75 (-4.26%) | 16.82 | 17.59 | 7.43M |
2024-03-15 | 17.10 | 17.39 | ↑$0.29 (1.70%) | 17.01 | 17.59 | 6.31M |
2024-03-14 | 18.01 | 17.24 | ↓$0.77 (-4.28%) | 17.03 | 18.10 | 7.84M |
2024-03-13 | 17.80 | 17.99 | ↑$0.19 (1.07%) | 17.78 | 18.47 | 5.32M |
2024-03-12 | 18.41 | 17.98 | ↓$0.43 (-2.34%) | 17.97 | 18.74 | 8.03M |
2024-03-11 | 17.71 | 18.25 | ↑$0.54 (3.05%) | 17.68 | 18.45 | 7.68M |
2024-03-08 | 17.75 | 17.70 | ↓$0.05 (-0.28%) | 17.41 | 18.24 | 6.81M |
2024-03-07 | 17.33 | 17.50 | ↑$0.17 (0.98%) | 17.21 | 17.72 | 5.52M |
2024-03-06 | 17.72 | 17.26 | ↓$0.46 (-2.60%) | 17.02 | 17.81 | 5.39M |
2024-03-05 | 17.41 | 17.37 | ↓$0.04 (-0.23%) | 17.04 | 17.73 | 6.75M |
2024-03-04 | 17.96 | 17.71 | ↓$0.25 (-1.39%) | 17.56 | 18.12 | 8.37M |
2024-03-01 | 17.71 | 18.03 | ↑$0.32 (1.81%) | 17.40 | 18.17 | 7.88M |
2024-02-29 | 17.09 | 17.64 | ↑$0.55 (3.22%) | 17.06 | 17.74 | 8.46M |
2024-02-28 | 17.11 | 16.93 | ↓$0.18 (-1.05%) | 16.87 | 17.41 | 5.44M |
2024-02-27 | 16.78 | 17.24 | ↑$0.46 (2.74%) | 16.55 | 17.53 | 9.65M |
2024-02-26 | 16.14 | 16.60 | ↑$0.46 (2.85%) | 16.10 | 16.87 | 9.95M |
2024-02-23 | 16.10 | 16.09 | ↓$0.01 (-0.06%) | 15.78 | 16.36 | 10.92M |
2024-02-22 | 16.33 | 16.08 | ↓$0.25 (-1.53%) | 15.88 | 16.38 | 8.07M |
2024-02-21 | 16.38 | 16.04 | ↓$0.34 (-2.08%) | 15.84 | 16.45 | 9.58M |
2024-02-20 | 16.80 | 16.50 | ↓$0.30 (-1.79%) | 16.50 | 16.95 | 7.60M |
2024-02-16 | 17.26 | 16.80 | ↓$0.46 (-2.67%) | 16.70 | 17.35 | 8.55M |
2024-02-15 | 17.48 | 17.46 | ↓$0.02 (-0.11%) | 17.27 | 17.75 | 6.12M |
2024-02-14 | 16.90 | 17.44 | ↑$0.54 (3.20%) | 16.76 | 17.45 | 5.25M |
Create an account or log in to view more rows.
$CHWY this market love evrry dips let’s see
$CHWY already bouncing back.
$CHWY nice gap
$CHWY buy bitches
$CHWY about to pop IMHO
$CHWY the future is so bright .. I gotta wear shades..
$CHWY we’re fucked tomorrow boys
$CHWY why not Monday yet
$CHWY in it to win it
$CHWY already bouncing back.