Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.330
-0.050 (-2.10%)
At close: Mar 9, 2026, 4:00 PM EDT
2.380
+0.050 (2.15%)
After-hours: Mar 9, 2026, 5:16 PM EDT
WOOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.33 | 2.37 | 2.24 | 2.33 | 2.33 | -2.10% | 2,031,442 |
| Mar 6, 2026 | 2.40 | 2.43 | 2.33 | 2.38 | 2.38 | -2.86% | 2,555,725 |
| Mar 5, 2026 | 2.48 | 2.53 | 2.41 | 2.45 | 2.45 | -2.00% | 2,143,167 |
| Mar 4, 2026 | 2.68 | 2.70 | 2.50 | 2.50 | 2.50 | -5.66% | 1,773,144 |
| Mar 3, 2026 | 2.57 | 2.67 | 2.46 | 2.65 | 2.65 | 0.76% | 2,315,089 |
| Mar 2, 2026 | 2.49 | 2.66 | 2.43 | 2.63 | 2.63 | 3.14% | 2,443,471 |
| Feb 27, 2026 | 2.50 | 2.58 | 2.47 | 2.55 | 2.55 | 0.39% | 1,864,024 |
| Feb 26, 2026 | 2.47 | 2.57 | 2.47 | 2.54 | 2.54 | 3.67% | 1,315,133 |
| Feb 25, 2026 | 2.44 | 2.46 | 2.39 | 2.45 | 2.45 | 0.41% | 1,074,736 |
| Feb 24, 2026 | 2.46 | 2.47 | 2.43 | 2.44 | 2.44 | -0.81% | 1,172,668 |
| Feb 23, 2026 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -3.91% | 839,223 |
| Feb 20, 2026 | 2.56 | 2.60 | 2.51 | 2.56 | 2.56 | -0.39% | 816,318 |
| Feb 19, 2026 | 2.53 | 2.58 | 2.51 | 2.57 | 2.57 | 0.78% | 969,429 |
| Feb 18, 2026 | 2.52 | 2.56 | 2.49 | 2.55 | 2.55 | 0.79% | 1,087,309 |
| Feb 17, 2026 | 2.50 | 2.54 | 2.46 | 2.53 | 2.53 | 0.80% | 1,198,602 |
| Feb 13, 2026 | 2.43 | 2.57 | 2.43 | 2.51 | 2.51 | 3.72% | 1,865,551 |
| Feb 12, 2026 | 2.50 | 2.53 | 2.36 | 2.42 | 2.42 | -2.81% | 2,152,009 |
| Feb 11, 2026 | 2.55 | 2.56 | 2.44 | 2.49 | 2.49 | -1.58% | 1,780,795 |
| Feb 10, 2026 | 2.56 | 2.65 | 2.53 | 2.53 | 2.53 | -0.78% | 1,538,155 |
| Feb 9, 2026 | 2.60 | 2.61 | 2.50 | 2.55 | 2.55 | -2.67% | 1,501,086 |
| Feb 6, 2026 | 2.50 | 2.66 | 2.50 | 2.62 | 2.62 | 5.65% | 1,727,255 |
| Feb 5, 2026 | 2.57 | 2.61 | 2.48 | 2.48 | 2.48 | -4.98% | 1,740,131 |
| Feb 4, 2026 | 2.61 | 2.70 | 2.56 | 2.61 | 2.61 | 0.38% | 1,841,574 |
| Feb 3, 2026 | 2.70 | 2.73 | 2.55 | 2.60 | 2.60 | -4.41% | 1,779,186 |
| Feb 2, 2026 | 2.69 | 2.76 | 2.68 | 2.72 | 2.72 | 1.12% | 1,188,526 |
| Jan 30, 2026 | 2.78 | 2.79 | 2.65 | 2.69 | 2.69 | -3.58% | 2,042,434 |
| Jan 29, 2026 | 2.81 | 2.85 | 2.76 | 2.79 | 2.79 | -0.71% | 1,400,615 |
| Jan 28, 2026 | 2.83 | 2.86 | 2.78 | 2.81 | 2.81 | -0.71% | 1,249,926 |
| Jan 27, 2026 | 2.90 | 2.93 | 2.82 | 2.83 | 2.83 | -2.75% | 1,505,731 |
| Jan 26, 2026 | 2.96 | 2.98 | 2.90 | 2.91 | 2.91 | -1.36% | 1,072,951 |
| Jan 23, 2026 | 2.90 | 3.00 | 2.89 | 2.95 | 2.95 | 1.37% | 2,183,372 |
| Jan 22, 2026 | 2.94 | 3.02 | 2.90 | 2.91 | 2.91 | -1.02% | 2,312,045 |
| Jan 21, 2026 | 2.92 | 2.98 | 2.88 | 2.94 | 2.94 | 1.73% | 1,997,890 |
| Jan 20, 2026 | 2.90 | 2.97 | 2.83 | 2.89 | 2.89 | -2.69% | 1,967,187 |
| Jan 16, 2026 | 2.95 | 2.98 | 2.89 | 2.97 | 2.97 | 1.02% | 1,727,024 |
| Jan 15, 2026 | 2.93 | 3.00 | 2.90 | 2.94 | 2.94 | 0.34% | 1,611,480 |
| Jan 14, 2026 | 3.06 | 3.10 | 2.92 | 2.93 | 2.93 | -4.87% | 2,428,211 |
| Jan 13, 2026 | 3.19 | 3.25 | 3.07 | 3.08 | 3.08 | -2.84% | 2,036,675 |
| Jan 12, 2026 | 2.98 | 3.19 | 2.92 | 3.17 | 3.17 | 7.09% | 3,679,146 |
| Jan 9, 2026 | 3.00 | 3.04 | 2.91 | 2.96 | 2.96 | 0.34% | 1,520,139 |
| Jan 8, 2026 | 2.99 | 3.04 | 2.95 | 2.95 | 2.95 | -1.67% | 1,283,182 |
| Jan 7, 2026 | 3.04 | 3.10 | 2.99 | 3.00 | 3.00 | -3.23% | 1,848,979 |
| Jan 6, 2026 | 2.96 | 3.19 | 2.89 | 3.10 | 3.10 | 4.38% | 3,355,643 |
| Jan 5, 2026 | 2.84 | 3.01 | 2.81 | 2.97 | 2.97 | 4.21% | 3,527,912 |
| Jan 2, 2026 | 2.81 | 2.87 | 2.81 | 2.85 | 2.85 | 1.42% | 1,200,518 |
| Dec 31, 2025 | 2.84 | 2.88 | 2.78 | 2.81 | 2.81 | -1.06% | 2,201,098 |
| Dec 30, 2025 | 2.87 | 2.90 | 2.84 | 2.84 | 2.84 | -1.05% | 1,532,358 |
| Dec 29, 2025 | 2.91 | 2.92 | 2.85 | 2.87 | 2.87 | -2.05% | 1,068,572 |
| Dec 26, 2025 | 2.93 | 2.95 | 2.87 | 2.93 | 2.93 | - | 1,420,471 |
| Dec 24, 2025 | 2.89 | 2.95 | 2.87 | 2.93 | 2.93 | 1.38% | 981,967 |
| Dec 23, 2025 | 2.90 | 2.90 | 2.80 | 2.89 | 2.89 | -0.69% | 1,611,886 |
| Dec 22, 2025 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | -0.34% | 1,644,681 |
| Dec 19, 2025 | 3.05 | 3.05 | 2.89 | 2.92 | 2.92 | -4.26% | 3,789,595 |
| Dec 18, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | 0.66% | 1,229,019 |
| Dec 17, 2025 | 3.05 | 3.11 | 3.01 | 3.03 | 3.03 | -0.66% | 1,277,697 |
| Dec 16, 2025 | 3.11 | 3.14 | 3.05 | 3.05 | 3.05 | -1.61% | 1,345,110 |
| Dec 15, 2025 | 3.11 | 3.16 | 3.06 | 3.10 | 3.10 | 0.98% | 1,713,091 |
| Dec 12, 2025 | 3.07 | 3.14 | 3.06 | 3.07 | 3.07 | - | 2,282,377 |
| Dec 11, 2025 | 3.13 | 3.21 | 3.05 | 3.07 | 3.07 | -2.23% | 2,592,234 |
| Dec 10, 2025 | 3.11 | 3.18 | 3.08 | 3.14 | 3.14 | 1.29% | 2,453,989 |
| Dec 9, 2025 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | 1.64% | 2,161,440 |
| Dec 8, 2025 | 3.03 | 3.09 | 2.97 | 3.05 | 3.05 | 1.33% | 2,088,614 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -1.63% | 1,218,012 |
| Dec 4, 2025 | 3.12 | 3.14 | 3.01 | 3.06 | 3.06 | -2.24% | 2,207,214 |
| Dec 3, 2025 | 3.15 | 3.18 | 3.08 | 3.13 | 3.13 | - | 2,211,060 |
| Dec 2, 2025 | 3.03 | 3.24 | 2.98 | 3.13 | 3.13 | 2.96% | 3,911,421 |
| Dec 1, 2025 | 3.12 | 3.20 | 3.03 | 3.04 | 3.04 | -5.00% | 3,365,694 |
| Nov 28, 2025 | 3.35 | 3.39 | 3.17 | 3.20 | 3.20 | -5.88% | 2,659,716 |
| Nov 26, 2025 | 3.56 | 3.59 | 3.27 | 3.40 | 3.40 | 14.48% | 15,801,286 |
| Nov 25, 2025 | 2.83 | 2.99 | 2.78 | 2.97 | 2.97 | 6.45% | 9,698,206 |
| Nov 24, 2025 | 2.79 | 2.85 | 2.69 | 2.79 | 2.79 | 1.82% | 4,435,600 |
| Nov 21, 2025 | 2.62 | 2.77 | 2.62 | 2.74 | 2.74 | 4.18% | 2,415,702 |
| Nov 20, 2025 | 2.78 | 2.83 | 2.62 | 2.63 | 2.63 | -5.05% | 3,100,468 |
| Nov 19, 2025 | 2.87 | 2.90 | 2.76 | 2.77 | 2.77 | -3.48% | 2,528,884 |
| Nov 18, 2025 | 2.78 | 2.93 | 2.76 | 2.87 | 2.87 | 2.14% | 2,926,022 |
| Nov 17, 2025 | 2.92 | 2.95 | 2.80 | 2.81 | 2.81 | -5.07% | 3,066,964 |
| Nov 14, 2025 | 3.01 | 3.06 | 2.96 | 2.96 | 2.96 | -2.95% | 1,750,786 |
| Nov 13, 2025 | 3.03 | 3.12 | 3.02 | 3.05 | 3.05 | 0.33% | 2,129,956 |
| Nov 12, 2025 | 3.13 | 3.22 | 3.04 | 3.04 | 3.04 | -1.94% | 2,238,268 |
| Nov 11, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 1,144,785 |
| Nov 10, 2025 | 3.21 | 3.22 | 3.09 | 3.14 | 3.14 | 0.64% | 1,191,739 |
| Nov 7, 2025 | 3.12 | 3.15 | 3.03 | 3.12 | 3.12 | -0.64% | 1,735,409 |
| Nov 6, 2025 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | -1.88% | 1,820,909 |
| Nov 5, 2025 | 3.11 | 3.28 | 3.09 | 3.20 | 3.20 | 2.89% | 1,846,714 |
| Nov 4, 2025 | 3.16 | 3.19 | 3.06 | 3.11 | 3.11 | -2.20% | 2,274,122 |
| Nov 3, 2025 | 3.15 | 3.23 | 3.14 | 3.18 | 3.18 | - | 2,137,036 |
| Oct 31, 2025 | 3.36 | 3.38 | 3.10 | 3.18 | 3.18 | -6.47% | 3,983,083 |
| Oct 30, 2025 | 3.46 | 3.47 | 3.37 | 3.40 | 3.40 | -2.86% | 2,380,812 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | -3.31% | 2,822,595 |
| Oct 28, 2025 | 3.79 | 3.84 | 3.61 | 3.62 | 3.62 | -5.24% | 2,436,376 |
| Oct 27, 2025 | 3.69 | 3.87 | 3.66 | 3.82 | 3.82 | 4.37% | 2,219,384 |
| Oct 24, 2025 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | -1.08% | 1,861,725 |
| Oct 23, 2025 | 3.69 | 3.77 | 3.65 | 3.70 | 3.70 | 0.27% | 1,281,717 |
| Oct 22, 2025 | 3.74 | 3.82 | 3.65 | 3.69 | 3.69 | -1.60% | 1,949,387 |
| Oct 21, 2025 | 3.68 | 3.78 | 3.63 | 3.75 | 3.75 | 1.90% | 1,110,663 |
| Oct 20, 2025 | 3.59 | 3.70 | 3.55 | 3.68 | 3.68 | 4.25% | 2,156,321 |
| Oct 17, 2025 | 3.54 | 3.68 | 3.52 | 3.53 | 3.53 | -1.67% | 2,243,322 |
| Oct 16, 2025 | 3.65 | 3.67 | 3.55 | 3.59 | 3.59 | -2.18% | 1,403,215 |
| Oct 15, 2025 | 3.58 | 3.67 | 3.47 | 3.67 | 3.67 | 3.38% | 4,367,086 |
| Oct 14, 2025 | 3.42 | 3.58 | 3.35 | 3.55 | 3.55 | 2.60% | 2,471,280 |