Skip to main content
Petco Health and Wellness Company, Inc. (WOOF)
NASDAQ: WOOF · Real-Time Price · USD
2.920
-0.040 (-1.35%)
At close: Apr 28, 2026, 4:00 PM EDT
2.930
+0.010 (0.34%)
After-hours: Apr 28, 2026, 7:51 PM EDT

WOOF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.972.992.922.922.92-1.35%1,003,169
Apr 27, 20262.953.002.932.962.960.68%820,414
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
Feb 2, 20262.692.762.682.722.721.12%1,188,526
Jan 30, 20262.782.792.652.692.69-3.58%2,042,434
Jan 29, 20262.812.852.762.792.79-0.71%1,400,615
Jan 28, 20262.832.862.782.812.81-0.71%1,249,926
Jan 27, 20262.902.932.822.832.83-2.75%1,505,731
Jan 26, 20262.962.982.902.912.91-1.36%1,072,951
Jan 23, 20262.903.002.892.952.951.37%2,183,372
Jan 22, 20262.943.022.902.912.91-1.02%2,312,045
Jan 21, 20262.922.982.882.942.941.73%1,997,890
Jan 20, 20262.902.972.832.892.89-2.69%1,967,187
Jan 16, 20262.952.982.892.972.971.02%1,727,024
Jan 15, 20262.933.002.902.942.940.34%1,611,480
Jan 14, 20263.063.102.922.932.93-4.87%2,428,211
Jan 13, 20263.193.253.073.083.08-2.84%2,036,675
Jan 12, 20262.983.192.923.173.177.09%3,679,146
Jan 9, 20263.003.042.912.962.960.34%1,520,139
Jan 8, 20262.993.042.952.952.95-1.67%1,283,182
Jan 7, 20263.043.102.993.003.00-3.23%1,848,979
Jan 6, 20262.963.192.893.103.104.38%3,355,643
Jan 5, 20262.843.012.812.972.974.21%3,527,912
Jan 2, 20262.812.872.812.852.851.42%1,200,518
Dec 31, 20252.842.882.782.812.81-1.06%2,201,098
Dec 30, 20252.872.902.842.842.84-1.05%1,532,358
Dec 29, 20252.912.922.852.872.87-2.05%1,068,572
Dec 26, 20252.932.952.872.932.93-1,420,471
Dec 24, 20252.892.952.872.932.931.38%981,967
Dec 23, 20252.902.902.802.892.89-0.69%1,611,886
Dec 22, 20252.912.942.882.912.91-0.34%1,644,681
Dec 19, 20253.053.052.892.922.92-4.26%3,789,595
Dec 18, 20253.053.103.023.053.050.66%1,229,019
Dec 17, 20253.053.113.013.033.03-0.66%1,277,697
Dec 16, 20253.113.143.053.053.05-1.61%1,345,110
Dec 15, 20253.113.163.063.103.100.98%1,713,091
Dec 12, 20253.073.143.063.073.07-2,282,377
Dec 11, 20253.133.213.053.073.07-2.23%2,592,234
Dec 10, 20253.113.183.083.143.141.29%2,453,989
Dec 9, 20253.053.123.043.103.101.64%2,161,440
Dec 8, 20253.033.092.973.053.051.33%2,088,614
Dec 5, 20253.103.103.003.013.01-1.63%1,218,012
Dec 4, 20253.123.143.013.063.06-2.24%2,207,214
Dec 3, 20253.153.183.083.133.13-2,211,060