WOOF - Petco Health & Wellness Company, Inc.
3.17
-0.030 -0.946%
Share volume: 2,650,469
Last Updated: 05-08-2025
Retail/Retail – Misc. Retail Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.20
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $3.23 | $3.23 | $3.27 | $3.27 | $3.16 | $3.16 | $3.17 | $3.17 | 2,650,469 | $2,650,469.00 |
| 05-07-2025 | $3.06 | $3.06 | $3.23 | $3.23 | $3.06 | $3.06 | $3.20 | $3.20 | 3,166,557 | $3,166,557.00 |
| 05-06-2025 | $3.13 | $3.13 | $3.16 | $3.16 | $3.06 | $3.06 | $3.06 | $3.06 | 2,437,324 | $2,437,324.00 |
| 05-05-2025 | $3.07 | $3.07 | $3.24 | $3.24 | $3.07 | $3.07 | $3.18 | $3.18 | 3,337,772 | $3,337,772.00 |
| 05-02-2025 | $3.04 | $3.04 | $3.15 | $3.15 | $3.03 | $3.03 | $3.06 | $3.06 | 1,912,864 | $1,912,864.00 |
| 05-01-2025 | $2.99 | $2.99 | $3.06 | $3.06 | $2.93 | $2.93 | $3.01 | $3.01 | 2,368,068 | $2,368,068.00 |
| 04-30-2025 | $2.97 | $2.97 | $2.97 | $2.97 | $2.86 | $2.86 | $2.95 | $2.95 | 3,592,557 | $3,592,557.00 |
| 04-29-2025 | $3.15 | $3.15 | $3.18 | $3.18 | $2.97 | $2.97 | $3.02 | $3.02 | 4,771,664 | $4,771,664.00 |
| 04-28-2025 | $3.10 | $3.10 | $3.28 | $3.28 | $3.07 | $3.07 | $3.16 | $3.16 | 3,634,140 | $3,634,140.00 |
| 04-25-2025 | $3.11 | $3.11 | $3.11 | $3.11 | $3.00 | $3.00 | $3.09 | $3.09 | 2,897,844 | $2,897,844.00 |
