Pet Acquisition LLC (WOOF) Historical Stock Data
4.93 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WOOF is up 1.83% a day on average. There have been 16 days where Pet Acquisition LLC closed green and 14 days where WOOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 4.85 | 4.93 | ↑$0.08 (1.65%) | 4.71 | 4.94 | 3.12M |
| 2024-09-18 | 4.95 | 4.65 | ↓$0.30 (-6.06%) | 4.65 | 5.09 | 3.75M |
| 2024-09-17 | 4.73 | 4.92 | ↑$0.19 (4.02%) | 4.65 | 5.00 | 4.67M |
| 2024-09-16 | 4.63 | 4.65 | ↑$0.02 (0.43%) | 4.26 | 4.77 | 6.98M |
| 2024-09-13 | 4.63 | 4.58 | ↓$0.05 (-1.08%) | 4.37 | 4.94 | 9.25M |
| 2024-09-12 | 4.14 | 4.54 | ↑$0.41 (9.79%) | 4.13 | 4.99 | 19.57M |
| 2024-09-11 | 3.01 | 4.08 | ↑$1.07 (35.55%) | 2.97 | 4.23 | 25.30M |
| 2024-09-10 | 2.87 | 3.07 | ↑$0.20 (6.97%) | 2.75 | 3.09 | 6.86M |
| 2024-09-09 | 2.86 | 2.85 | ↓$0.01 (-0.35%) | 2.83 | 3.03 | 3.01M |
| 2024-09-06 | 3.10 | 2.93 | ↓$0.17 (-5.48%) | 2.92 | 3.20 | 2.92M |
| 2024-09-05 | 2.96 | 3.12 | ↑$0.16 (5.41%) | 2.93 | 3.15 | 3.69M |
| 2024-09-04 | 3.02 | 2.92 | ↓$0.10 (-3.31%) | 2.87 | 3.13 | 2.05M |
| 2024-09-03 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.03 | 3.22 | 2.30M |
| 2024-08-30 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 2.99 | 3.25 | 2.89M |
| 2024-08-29 | 3.13 | 3.20 | ↑$0.07 (2.24%) | 3.06 | 3.25 | 2.35M |
| 2024-08-28 | 2.89 | 3.10 | ↑$0.21 (7.27%) | 2.88 | 3.19 | 3.17M |
| 2024-08-27 | 3.02 | 2.92 | ↓$0.10 (-3.31%) | 2.92 | 3.07 | 2.39M |
| 2024-08-26 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 2.95 | 3.11 | 1.75M |
| 2024-08-23 | 2.91 | 2.99 | ↑$0.08 (2.75%) | 2.80 | 2.99 | 1.98M |
| 2024-08-21 | 2.76 | 2.83 | ↑$0.07 (2.54%) | 2.69 | 2.84 | 1.88M |
| 2024-08-20 | 2.90 | 2.72 | ↓$0.18 (-6.21%) | 2.67 | 2.92 | 2.04M |
| 2024-08-19 | 2.70 | 2.90 | ↑$0.20 (7.41%) | 2.64 | 3.04 | 4.06M |
| 2024-08-16 | 2.58 | 2.71 | ↑$0.13 (5.04%) | 2.56 | 2.82 | 4.64M |
| 2024-08-15 | 2.36 | 2.60 | ↑$0.24 (10.17%) | 2.34 | 2.65 | 5.10M |
| 2024-08-14 | 2.44 | 2.31 | ↓$0.13 (-5.13%) | 2.24 | 2.44 | 2.31M |
| 2024-08-13 | 2.30 | 2.39 | ↑$0.09 (3.91%) | 2.30 | 2.47 | 3.19M |
| 2024-08-12 | 2.31 | 2.29 | ↓$0.02 (-0.87%) | 2.23 | 2.37 | 2.94M |
| 2024-08-09 | 2.43 | 2.33 | ↓$0.10 (-4.12%) | 2.31 | 2.45 | 2.58M |
| 2024-08-08 | 2.52 | 2.43 | ↓$0.09 (-3.57%) | 2.35 | 2.53 | 3.50M |
| 2024-08-07 | 2.75 | 2.50 | ↓$0.25 (-9.09%) | 2.48 | 2.75 | 2.96M |
Create an account or log in to view more rows.
$WOOF the market is selling off
$WOOF buy bitches
$WOOF peak frustration
$WOOF has just been halted from trading due to volatility.
$WOOF has just been halted from trading due to volatility.
$WOOF Bears always win...
Bulls have to be forever bagholders....
$WOOF looks like a loading
$WOOF death cross will complete today
$WOOF all in
$WOOF don’t be boring today beast