Skip to main content
Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.710
+0.140 (5.45%)
At close: Jun 26, 2026, 4:00 PM EDT
2.700
-0.010 (-0.37%)
After-hours: Jun 26, 2026, 7:57 PM EDT

WOOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.592.732.582.712.715.45%4,998,185
Jun 25, 20262.612.682.562.572.57-0.77%1,980,918
Jun 24, 20262.522.632.522.592.592.78%2,423,927
Jun 23, 20262.482.552.462.522.521.20%2,207,921
Jun 22, 20262.582.632.462.492.49-4.96%2,611,462
Jun 18, 20262.642.702.602.622.62-0.38%2,579,670
Jun 17, 20262.792.832.622.632.63-5.40%1,490,979
Jun 16, 20262.782.882.782.782.78-0.36%1,398,469
Jun 15, 20262.752.832.732.792.791.45%1,779,513
Jun 12, 20262.832.872.722.752.75-2.83%1,465,013
Jun 11, 20262.802.882.792.832.83-1,708,510
Jun 10, 20262.723.002.682.832.834.04%2,695,866
Jun 9, 20262.722.832.642.722.720.37%1,750,427
Jun 8, 20262.822.872.692.712.71-4.24%3,023,635
Jun 5, 20262.852.922.752.832.83-1.22%2,746,259
Jun 4, 20262.722.972.482.872.87-6.07%10,654,502
Jun 3, 20262.973.092.863.053.053.04%5,644,276
Jun 2, 20263.063.112.922.962.96-3.27%2,323,323
Jun 1, 20263.013.092.943.063.061.66%1,616,145
May 29, 20263.043.082.963.013.01-0.33%1,674,912
May 28, 20262.943.042.883.023.023.07%1,576,668
May 27, 20262.762.942.762.932.936.16%1,641,612
May 26, 20262.692.802.682.762.764.15%1,400,562
May 22, 20262.642.722.552.652.65-2,106,425
May 21, 20262.482.672.472.652.655.58%1,810,092
May 20, 20262.462.532.462.512.511.62%1,155,529
May 19, 20262.532.592.472.472.47-3.14%1,763,954
May 18, 20262.502.632.492.552.552.00%1,381,663
May 15, 20262.582.582.452.502.50-3.47%2,168,134
May 14, 20262.562.662.522.592.591.17%1,691,303
May 13, 20262.502.592.462.562.561.19%2,080,320
May 12, 20262.572.572.482.532.53-0.20%1,766,348
May 11, 20262.792.812.532.542.54-9.79%2,835,272
May 8, 20262.752.832.732.812.812.18%961,961
May 7, 20262.782.822.722.752.750.36%1,090,939
May 6, 20262.802.832.732.742.740.37%1,282,325
May 5, 20262.802.812.712.732.73-1.80%1,394,378
May 4, 20262.882.892.772.782.78-3.47%1,176,011
May 1, 20262.842.882.712.882.881.41%2,519,493
Apr 30, 20262.822.872.742.842.841.43%1,761,102
Apr 29, 20262.912.912.792.802.80-4.11%983,188
Apr 28, 20262.972.992.922.922.92-1.35%1,003,280
Apr 27, 20262.953.002.932.962.960.68%823,389
Apr 24, 20262.972.972.912.942.94-1.67%733,122
Apr 23, 20263.013.082.952.992.99-0.66%1,670,381
Apr 22, 20262.973.042.973.013.011.01%895,475
Apr 21, 20263.043.102.972.982.98-1.65%1,166,364
Apr 20, 20263.033.042.983.033.03-981,250
Apr 17, 20263.093.183.013.033.03-0.33%1,555,448
Apr 16, 20262.923.062.903.043.044.83%2,228,215
Apr 15, 20262.792.912.792.902.903.57%1,533,589
Apr 14, 20262.832.932.802.802.80-1.06%1,615,992
Apr 13, 20262.732.852.682.832.831.43%1,677,675
Apr 10, 20262.862.942.752.792.79-1.76%1,390,276
Apr 9, 20262.782.872.762.842.841.07%1,674,490
Apr 8, 20262.822.892.772.812.814.85%2,635,893
Apr 7, 20262.682.712.632.682.68-0.37%1,273,337
Apr 6, 20262.662.702.642.692.690.37%1,617,808
Apr 2, 20262.682.732.642.682.68-1.83%1,262,519
Apr 1, 20262.792.842.732.732.73-1.80%1,863,961
Mar 31, 20262.712.802.652.782.783.73%2,869,376
Mar 30, 20262.672.722.622.682.68-0.74%1,643,989
Mar 27, 20262.722.752.672.702.70-1.82%1,880,909
Mar 26, 20262.782.832.732.752.75-2.14%1,543,787
Mar 25, 20262.842.882.762.812.810.72%1,800,453
Mar 24, 20262.882.892.772.792.79-3.46%2,395,286
Mar 23, 20262.963.002.882.892.89-1.03%2,379,626
Mar 20, 20263.123.172.922.922.92-6.41%5,942,210
Mar 19, 20263.223.253.073.123.12-3.41%3,236,327
Mar 18, 20263.403.443.223.233.23-4.44%3,312,638
Mar 17, 20263.323.553.323.383.38-0.29%3,068,740
Mar 16, 20263.623.633.343.393.39-6.35%6,035,356
Mar 13, 20263.213.783.203.623.6212.07%10,579,947
Mar 12, 20262.933.342.913.233.2334.58%22,480,158
Mar 11, 20262.362.472.342.402.403.00%10,271,734
Mar 10, 20262.392.392.262.332.33-2,871,883
Mar 9, 20262.332.372.242.332.33-2.10%2,042,263
Mar 6, 20262.402.432.332.382.38-2.86%2,569,562
Mar 5, 20262.482.532.412.452.45-2.00%2,143,435
Mar 4, 20262.682.702.502.502.50-5.66%1,787,972
Mar 3, 20262.572.672.462.652.650.76%2,315,544
Mar 2, 20262.492.662.432.632.633.14%2,443,681
Feb 27, 20262.502.582.472.552.550.39%1,882,701
Feb 26, 20262.472.572.472.542.543.67%1,315,798
Feb 25, 20262.442.462.392.452.450.41%1,089,009
Feb 24, 20262.462.472.432.442.44-0.81%1,174,184
Feb 23, 20262.562.562.462.462.46-3.91%839,826
Feb 20, 20262.562.602.512.562.56-0.39%816,426
Feb 19, 20262.532.582.512.572.570.78%969,789
Feb 18, 20262.522.562.492.552.550.79%1,087,612
Feb 17, 20262.502.542.462.532.530.80%1,200,642
Feb 13, 20262.432.572.432.512.513.72%1,869,661
Feb 12, 20262.502.532.362.422.42-2.81%2,152,009
Feb 11, 20262.552.562.442.492.49-1.58%1,780,795
Feb 10, 20262.562.652.532.532.53-0.78%1,538,155
Feb 9, 20262.602.612.502.552.55-2.67%1,501,086
Feb 6, 20262.502.662.502.622.625.65%1,727,255
Feb 5, 20262.572.612.482.482.48-4.98%1,740,131
Feb 4, 20262.612.702.562.612.610.38%1,841,574
Feb 3, 20262.702.732.552.602.60-4.41%1,779,186