ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Wag! Group Co. - Common Stock (NQ: PET )

0.7951 +0.0271 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.7710 0.8299 0.7710 0.7951 107,418 +0.03(+3.53%)
Aug 22, 2024 0.7700 0.7730 0.7500 0.7680 95,981 +0.05(+7.49%)
Aug 21, 2024 0.7500 0.8080 0.6600 0.7145 625,246 -0.06(-7.33%)
Aug 20, 2024 0.8300 0.8660 0.7523 0.7710 163,304 -0.07(-8.21%)
Aug 19, 2024 0.8800 0.9044 0.7939 0.8400 352,327 -0.08(-8.45%)
Aug 16, 2024 0.8850 0.9400 0.8809 0.9175 119,345 -0.01(-1.34%)
Aug 15, 2024 0.9600 1.000 0.9100 0.9300 76,003 -0.02(-1.64%)
Aug 14, 2024 0.9844 1.020 0.9410 0.9455 52,116 -0.02(-2.53%)
Aug 13, 2024 0.9400 1.020 0.9359 0.9700 151,220 +0.04(+4.30%)
Aug 12, 2024 0.9518 0.9766 0.8768 0.9300 93,986 -0.02(-2.11%)
Aug 09, 2024 1.010 1.020 0.9119 0.9500 401,440 -0.08(-7.77%)
Aug 08, 2024 1.040 1.080 0.9601 1.030 197,293 +0.00(+0.00%)
Aug 07, 2024 1.030 1.100 1.020 1.030 172,481 -0.02(-1.90%)
Aug 06, 2024 1.080 1.160 1.020 1.050 143,869 -0.02(-1.87%)
Aug 05, 2024 1.130 1.140 1.050 1.070 166,361 -0.09(-7.76%)
Aug 02, 2024 1.160 1.170 1.080 1.160 196,565 -0.02(-1.69%)
Aug 01, 2024 1.200 1.210 1.130 1.180 82,183 -0.01(-0.84%)
Jul 31, 2024 1.130 1.260 1.130 1.190 177,501 +0.02(+1.71%)
Jul 30, 2024 1.210 1.229 1.120 1.170 244,389 -0.06(-4.88%)
Jul 29, 2024 1.260 1.275 1.210 1.230 118,907 -0.03(-2.38%)
Jul 26, 2024 1.340 1.340 1.250 1.260 260,366 -0.03(-2.33%)
Jul 25, 2024 1.340 1.340 1.250 1.290 121,423 -0.03(-2.27%)
Jul 24, 2024 1.320 1.360 1.300 1.320 148,361 +0.01(+0.76%)
Jul 23, 2024 1.310 1.360 1.270 1.310 318,967 -0.01(-0.76%)
Jul 22, 2024 1.400 1.400 1.230 1.320 604,011 +0.08(+6.45%)
Jul 19, 2024 1.310 1.345 1.230 1.240 871,109 -0.03(-2.75%)
Jul 18, 2024 1.380 1.400 1.270 1.275 158,362 -0.05(-3.41%)
Jul 17, 2024 1.400 1.510 1.300 1.320 687,313 -0.23(-14.84%)
Jul 16, 2024 1.530 1.575 1.530 1.550 89,111 +0.02(+1.31%)
Jul 15, 2024 1.590 1.610 1.530 1.530 36,087 -0.07(-4.38%)
Jul 12, 2024 1.530 1.640 1.520 1.600 131,409 +0.09(+5.96%)
Jul 11, 2024 1.440 1.532 1.403 1.510 39,849 +0.03(+2.03%)
Jul 10, 2024 1.690 1.690 1.392 1.480 248,899 -0.07(-4.52%)
Jul 09, 2024 1.610 1.620 1.550 1.550 11,297 -0.04(-2.52%)
Jul 08, 2024 1.660 1.680 1.590 1.590 17,773 -0.03(-1.85%)
Jul 05, 2024 1.640 1.689 1.600 1.620 11,557 +0.02(+1.25%)
Jul 03, 2024 1.590 1.680 1.571 1.600 108,795 +0.00(+0.00%)
Jul 02, 2024 1.610 1.611 1.566 1.600 117,759 -0.01(-0.62%)
Jul 01, 2024 1.680 1.680 1.600 1.610 21,945 +0.01(+0.63%)
Jun 28, 2024 1.670 1.670 1.570 1.600 96,294 -0.07(-4.19%)
Jun 27, 2024 1.630 1.790 1.580 1.670 188,421 +0.10(+6.37%)
Jun 26, 2024 1.550 1.690 1.520 1.570 36,431 +0.05(+3.29%)
Jun 25, 2024 1.530 1.540 1.515 1.520 5,388 +0.01(+0.66%)
Jun 24, 2024 1.500 1.520 1.474 1.510 383,293 +0.02(+1.34%)
Jun 21, 2024 1.510 1.520 1.490 1.490 16,921 +0.01(+0.68%)
Jun 20, 2024 1.430 1.510 1.430 1.480 14,656 +0.04(+2.78%)
Jun 18, 2024 1.490 1.520 1.430 1.440 45,993 -0.07(-4.64%)
Jun 17, 2024 1.550 1.560 1.420 1.510 475,534 -0.04(-2.58%)
Jun 14, 2024 1.550 1.560 1.530 1.550 80,051 +0.02(+1.31%)
Jun 13, 2024 1.550 1.550 1.490 1.530 31,192 +0.02(+1.32%)
Jun 12, 2024 1.520 1.590 1.490 1.510 72,025 +0.00(+0.00%)
Jun 11, 2024 1.530 1.570 1.420 1.510 82,653 +0.01(+0.67%)
Jun 10, 2024 1.580 1.585 1.470 1.500 28,442 -0.07(-4.46%)
Jun 07, 2024 1.530 1.570 1.480 1.570 23,462 +0.02(+1.29%)
Jun 06, 2024 1.560 1.580 1.500 1.550 48,441 -0.02(-1.27%)
Jun 05, 2024 1.520 1.600 1.510 1.570 37,070 +0.03(+1.95%)
Jun 04, 2024 1.530 1.550 1.470 1.540 28,288 +0.04(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.