Petco Health and Wellness Company Cl A (NQ: WOOF )

3.460 +0.180 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 3.320 3.665 3.250 3.460 2,860,185 +0.18(+5.49%)
Jul 30, 2024 3.360 3.455 3.260 3.280 2,786,540 -0.07(-2.09%)
Jul 29, 2024 3.590 3.590 3.310 3.350 2,924,582 -0.19(-5.37%)
Jul 26, 2024 3.480 3.695 3.470 3.540 3,792,728 +0.10(+2.91%)
Jul 25, 2024 3.290 3.450 3.230 3.440 3,645,897 +0.15(+4.56%)
Jul 24, 2024 3.260 3.378 3.200 3.290 2,903,457 -0.02(-0.60%)
Jul 23, 2024 3.350 3.379 3.230 3.310 2,663,156 -0.08(-2.36%)
Jul 22, 2024 3.540 3.610 3.315 3.390 4,123,917 -0.11(-3.14%)
Jul 19, 2024 3.680 3.690 3.495 3.500 3,330,281 -0.15(-4.11%)
Jul 18, 2024 3.950 3.990 3.630 3.650 8,067,018 -0.08(-2.14%)
Jul 17, 2024 3.470 3.780 3.470 3.730 5,323,044 +0.16(+4.48%)
Jul 16, 2024 3.220 3.600 3.220 3.570 4,574,445 +0.37(+11.56%)
Jul 15, 2024 3.400 3.410 3.180 3.200 4,686,804 -0.23(-6.71%)
Jul 12, 2024 3.650 3.690 3.430 3.430 6,096,362 -0.20(-5.51%)
Jul 11, 2024 3.430 3.700 3.325 3.630 6,795,507 +0.31(+9.34%)
Jul 10, 2024 3.310 3.420 3.270 3.320 2,715,095 +0.03(+0.91%)
Jul 09, 2024 3.310 3.350 3.220 3.290 3,110,220 -0.02(-0.60%)
Jul 08, 2024 3.480 3.560 3.270 3.310 4,872,119 -0.17(-4.89%)
Jul 05, 2024 3.140 3.485 3.085 3.480 4,178,199 +0.31(+9.78%)
Jul 03, 2024 3.090 3.210 3.045 3.170 2,181,920 +0.06(+2.09%)
Jul 02, 2024 3.370 3.400 3.100 3.105 6,687,090 -0.27(-7.86%)
Jul 01, 2024 3.670 3.750 3.285 3.370 9,670,304 -0.41(-10.85%)
Jun 28, 2024 3.330 3.870 3.280 3.780 24,243,720 +0.44(+13.17%)
Jun 27, 2024 3.290 3.740 3.180 3.340 15,530,388 +0.01(+0.30%)
Jun 26, 2024 3.450 3.470 3.310 3.330 2,896,979 -0.14(-4.03%)
Jun 25, 2024 3.730 3.860 3.460 3.470 5,617,812 -0.29(-7.71%)
Jun 24, 2024 3.540 3.780 3.505 3.760 4,092,381 +0.22(+6.21%)
Jun 21, 2024 3.640 3.810 3.460 3.540 5,235,319 -0.10(-2.75%)
Jun 20, 2024 3.620 3.675 3.570 3.640 2,885,416 -0.01(-0.27%)
Jun 18, 2024 3.450 3.720 3.440 3.650 4,799,962 +0.19(+5.49%)
Jun 17, 2024 3.440 3.530 3.370 3.460 6,268,326 +0.01(+0.29%)
Jun 14, 2024 3.550 3.560 3.385 3.450 4,968,787 -0.13(-3.63%)
Jun 13, 2024 3.590 3.690 3.550 3.580 4,928,817 +0.00(+0.00%)
Jun 12, 2024 3.680 3.930 3.535 3.580 3,079,921 +0.01(+0.28%)
Jun 11, 2024 3.580 3.720 3.540 3.570 4,048,991 -0.07(-1.92%)
Jun 10, 2024 3.670 3.730 3.550 3.640 3,309,933 -0.01(-0.27%)
Jun 07, 2024 3.750 3.820 3.620 3.650 4,387,083 -0.17(-4.45%)
Jun 06, 2024 4.080 4.140 3.815 3.820 4,473,132 -0.31(-7.51%)
Jun 05, 2024 3.980 4.380 3.945 4.130 5,640,835 +0.15(+3.77%)
Jun 04, 2024 4.040 4.130 3.960 3.980 4,174,808 -0.14(-3.40%)
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.