Petco Health and Wellness Company Inc (WOOF) Historical Stock Data

15.14 ↑0.54 (3.70%)
As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, WOOF is down -0.93% a day on average. There have been 15 days where Petco Health and Wellness Company Inc closed green and 15 days where WOOF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2415.6915.14↓$0.55 (-3.51%)13.7315.7012.69M
2022-05-2315.1914.60↓$0.59 (-3.88%)14.4115.296.90M
2022-05-2016.7515.11↓$1.64 (-9.79%)14.3816.7511.22M
2022-05-1916.2816.77↑$0.49 (3.01%)16.1617.595.78M
2022-05-1818.6916.37↓$2.32 (-12.41%)15.7118.7013.80M
2022-05-1718.5419.22↑$0.68 (3.67%)18.0619.275.89M
2022-05-1618.3318.36↑$0.03 (0.16%)17.9418.564.80M
2022-05-1318.4418.64↑$0.20 (1.08%)18.3918.901.41M
2022-05-1217.7118.23↑$0.52 (2.94%)17.5918.742.71M
2022-05-1118.9717.90↓$1.07 (-5.64%)17.8319.022.34M
2022-05-1019.5618.88↓$0.68 (-3.48%)18.0319.802.53M
2022-05-0920.1019.36↓$0.74 (-3.68%)19.2320.363.12M
2022-05-0619.9520.29↑$0.34 (1.70%)19.7220.622.11M
2022-05-0520.0720.29↑$0.22 (1.10%)19.7320.324.25M
2022-05-0419.9320.37↑$0.44 (2.21%)19.6020.462.27M
2022-05-0319.0219.94↑$0.92 (4.84%)18.7920.081.48M
2022-05-0219.1419.05↓$0.09 (-0.47%)18.4519.352.39M
2022-04-2920.4419.26↓$1.18 (-5.77%)19.1720.691.86M
2022-04-2820.6420.68↑$0.04 (0.19%)20.0120.722.03M
2022-04-2721.0620.54↓$0.52 (-2.47%)20.4521.280.97M
2022-04-2621.9021.06↓$0.84 (-3.84%)20.9422.021.80M
2022-04-2521.2622.10↑$0.84 (3.95%)21.0122.201.69M
2022-04-2221.3921.39↑$0.00 (0.00%)21.0021.441.46M
2022-04-2122.2821.45↓$0.83 (-3.73%)21.3922.302.09M
2022-04-2022.5422.09↓$0.45 (-2.00%)22.0522.591.57M
2022-04-1921.5822.40↑$0.82 (3.80%)21.5822.741.98M
2022-04-1821.7821.72↓$0.06 (-0.28%)21.4922.172.03M
2022-04-1421.4721.84↑$0.37 (1.72%)21.4722.472.19M
2022-04-1320.6221.40↑$0.78 (3.78%)20.6221.771.89M
2022-04-1220.9020.64↓$0.26 (-1.24%)20.6121.321.15M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

uncomfortable_comf

$WOOF I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
jchonnee

$WOOF She's gettin' ready to...

0 Like Report
micmic

$WOOF what caused the sell off in an otherwise good tech market today?

0 Like Report
iburnmoney

$WOOF Felling good about next week!!

0 Like Report