Pet Acquisition LLC (WOOF) Historical Stock Data
2.93 ↑0.04 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WOOF is down -0.73% a day on average. There have been 12 days where Pet Acquisition LLC closed green and 18 days where WOOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.89 | 2.93 | ↑$0.04 (1.38%) | 2.87 | 2.95 | 0.98M |
| 2025-12-23 | 2.90 | 2.89 | ↓$0.01 (-0.34%) | 2.80 | 2.90 | 1.60M |
| 2025-12-22 | 2.91 | 2.91 | ↑$0.00 (0.00%) | 2.88 | 2.94 | 1.62M |
| 2025-12-19 | 3.05 | 2.92 | ↓$0.13 (-4.26%) | 2.89 | 3.05 | 3.42M |
| 2025-12-18 | 3.06 | 3.05 | ↓$0.01 (-0.16%) | 3.02 | 3.10 | 1.20M |
| 2025-12-17 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 3.01 | 3.11 | 1.28M |
| 2025-12-16 | 3.11 | 3.05 | ↓$0.06 (-1.93%) | 3.05 | 3.14 | 1.33M |
| 2025-12-15 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.06 | 3.16 | 1.71M |
| 2025-12-12 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.06 | 3.14 | 2.05M |
| 2025-12-11 | 3.13 | 3.07 | ↓$0.06 (-1.92%) | 3.05 | 3.21 | 2.54M |
| 2025-12-10 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.08 | 3.18 | 2.45M |
| 2025-12-09 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 3.04 | 3.12 | 2.16M |
| 2025-12-08 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 2.97 | 3.09 | 2.08M |
| 2025-12-05 | 3.08 | 3.01 | ↓$0.07 (-2.27%) | 3.00 | 3.10 | 1.21M |
| 2025-12-04 | 3.12 | 3.06 | ↓$0.06 (-1.92%) | 3.01 | 3.14 | 2.18M |
| 2025-12-03 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.08 | 3.18 | 2.18M |
| 2025-12-02 | 3.03 | 3.13 | ↑$0.10 (3.30%) | 2.98 | 3.24 | 3.88M |
| 2025-12-01 | 3.12 | 3.04 | ↓$0.08 (-2.41%) | 3.03 | 3.19 | 3.35M |
| 2025-11-28 | 3.35 | 3.20 | ↓$0.15 (-4.48%) | 3.17 | 3.39 | 2.65M |
| 2025-11-26 | 3.56 | 3.40 | ↓$0.16 (-4.49%) | 3.27 | 3.59 | 15.73M |
| 2025-11-25 | 2.83 | 2.97 | ↑$0.14 (4.95%) | 2.78 | 2.99 | 9.67M |
| 2025-11-24 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.69 | 2.85 | 3.89M |
| 2025-11-21 | 2.62 | 2.74 | ↑$0.12 (4.58%) | 2.62 | 2.77 | 2.41M |
| 2025-11-20 | 2.78 | 2.63 | ↓$0.15 (-5.40%) | 2.62 | 2.83 | 3.10M |
| 2025-11-19 | 2.87 | 2.77 | ↓$0.10 (-3.48%) | 2.76 | 2.90 | 2.38M |
| 2025-11-18 | 2.78 | 2.87 | ↑$0.09 (3.24%) | 2.76 | 2.93 | 2.88M |
| 2025-11-17 | 2.92 | 2.81 | ↓$0.11 (-3.77%) | 2.80 | 2.95 | 2.95M |
| 2025-11-14 | 3.01 | 2.96 | ↓$0.05 (-1.66%) | 2.96 | 3.06 | 1.73M |
| 2025-11-13 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 3.02 | 3.12 | 2.13M |
| 2025-11-12 | 3.13 | 3.04 | ↓$0.09 (-2.88%) | 3.04 | 3.22 | 2.24M |
Create an account or log in to view more rows.
$WOOF Bull flag forming?
$WOOF wtf?
$WOOF get over the hump
$WOOF cup and handle forming
$WOOF Looking for this cup to breakout.
$WOOF Tomorrow
$WOOF over a thousand shares in now
$WOOF when is earnings
$WOOF Bull trap
$WOOF the market is selling off