Free Trial

Petco Health and Wellness (WOOF) Stock Chart & Stock Price History

Petco Health and Wellness logo
$4.21 -0.16 (-3.66%)
(As of 11/13/2024 ET)

Petco Health and Wellness Stock Price Performance

5 Day
Performance
-2.09%
1 Month
Performance
-18.09%
3 Month
Performance
+76.15%
6 Month
Performance
+135.20%
Year-To-Date
Performance
+33.23%
1 Year
Performance
+19.26%
Receive WOOF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Petco Health and Wellness and its competitors with MarketBeat's FREE daily newsletter

WOOF Stock Chart for Thursday, November, 14, 2024

Petco Health and Wellness Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$4.37$4.21
-3.66%
$4.52$4.123.97 million shs$1.31 billion
11/12/2024$4.52$4.37
-3.32%
$4.50$4.322.08 million shs$1.36 billion
11/11/2024$4.30$4.52
+5.12%
$4.61$4.352.72 million shs$1.41 billion
11/08/2024$4.64$4.30
-7.33%
$4.70$4.283.21 million shs$1.34 billion
11/07/2024$4.49$4.64
+3.34%
$4.67$4.402.68 million shs$1.45 billion
11/06/2024$4.42$4.49
+1.58%
$4.65$4.133.76 million shs$1.40 billion
11/05/2024$4.30$4.42
+2.79%
$4.42$4.193.01 million shs$1.38 billion
11/04/2024$4.49$4.30
-4.23%
$4.52$4.153.29 million shs$1.34 billion
11/01/2024$4.27$4.49
+5.15%
$4.55$4.302.24 million shs$1.40 billion
10/31/2024$4.49$4.27
-4.90%
$4.50$4.272.70 million shs$1.33 billion
10/30/2024$4.57$4.49
-1.75%
$4.66$4.451.83 million shs$1.40 billion
10/29/2024$4.57$4.57$4.72$4.472.27 million shs$1.43 billion
10/28/2024$4.46$4.57
+2.47%
$4.73$4.472.67 million shs$1.43 billion
10/25/2024$4.40$4.46
+1.36%
$4.53$4.392.16 million shs$1.39 billion
10/24/2024$4.60$4.40
-4.35%
$4.72$4.392.93 million shs$1.37 billion
10/23/2024$4.69$4.60
-1.92%
$4.71$4.481.93 million shs$1.44 billion
10/22/2024$4.63$4.69
+1.30%
$4.73$4.561.92 million shs$1.46 billion
10/21/2024$4.93$4.63
-6.09%
$4.88$4.542.41 million shs$1.45 billion
10/18/2024$4.58$4.93
+7.64%
$5.08$4.633.91 million shs$1.54 billion
10/17/2024$4.70$4.58
-2.55%
$4.72$4.532.31 million shs$1.43 billion
10/16/2024$4.62$4.70
+1.73%
$4.81$4.602.25 million shs$1.47 billion
10/15/2024$4.71$4.62
-1.91%
$4.77$4.492.82 million shs$1.44 billion
10/14/2024$5.14$4.71
-8.37%
$5.11$4.703.81 million shs$1.47 billion
10/11/2024$5.08$5.14
+1.18%
$5.23$5.041.68 million shs$1.60 billion
10/10/2024$5.37$5.08
-5.40%
$5.38$5.063.00 million shs$1.58 billion
10/09/2024$5.77$5.37
-6.93%
$5.94$5.314.21 million shs$1.67 billion
10/08/2024$5.17$5.77
+11.61%
$5.88$5.144.42 million shs$1.79 billion
10/07/2024$5.38$5.17
-3.90%
$5.43$5.022.83 million shs$1.61 billion
10/04/2024$5.54$5.38
-2.89%
$5.89$5.355.26 million shs$1.67 billion
10/03/2024$5.02$5.54
+10.36%
$5.57$4.948.29 million shs$1.72 billion
10/02/2024$4.47$5.02
+12.30%
$5.09$4.454.92 million shs$1.56 billion
10/01/2024$4.55$4.47
-1.76%
$4.60$4.342.48 million shs$1.39 billion
09/30/2024$4.68$4.55
-2.78%
$4.83$4.502.08 million shs$1.41 billion
09/27/2024$4.61$4.68
+1.52%
$4.88$4.602.05 million shs$1.46 billion
09/26/2024$4.34$4.61
+6.22%
$4.80$4.393.72 million shs$1.44 billion
09/25/2024$4.39$4.34
-1.14%
$4.40$4.221.97 million shs$1.35 billion
09/24/2024$4.42$4.39
-0.68%
$4.59$4.373.59 million shs$1.36 billion
09/23/2024$4.58$4.42
-3.49%
$4.60$4.382.37 million shs$1.37 billion
09/20/2024$4.93$4.58
-7.10%
$4.87$4.534.28 million shs$1.42 billion
09/19/2024$4.65$4.93
+6.02%
$4.94$4.713.13 million shs$1.53 billion
War on Elon Escalates… (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
09/18/2024$4.92$4.65
-5.49%
$5.09$4.653.76 million shs$1.45 billion
09/17/2024$4.65$4.92
+5.81%
$5.00$4.654.67 million shs$1.53 billion
09/16/2024$4.58$4.65
+1.53%
$4.77$4.266.98 million shs$1.45 billion
09/13/2024$4.54$4.58
+0.88%
$4.94$4.379.31 million shs$1.42 billion
09/12/2024$4.08$4.54
+11.27%
$4.99$4.1319.61 million shs$1.41 billion
09/11/2024$3.07$4.08
+32.90%
$4.23$2.9726.42 million shs$1.27 billion
09/10/2024$2.85$3.07
+7.72%
$3.09$2.757.67 million shs$954.10 million
09/09/2024$2.93$2.85
-2.73%
$3.03$2.833.02 million shs$885.72 million
09/06/2024$3.12$2.93
-6.09%
$3.20$2.922.34 million shs$910.59 million
09/05/2024$2.92$3.12
+6.85%
$3.15$2.933.70 million shs$969.64 million
09/04/2024$3.06$2.92
-4.58%
$3.13$2.872.07 million shs$907.49 million
09/03/2024$3.19$3.06
-4.08%
$3.22$3.033.78 million shs$951.00 million
09/02/2024$3.19$3.19$3.25$2.992.89 million shs$991.40 million
08/30/2024$3.20$3.19
-0.31%
$3.25$2.992.89 million shs$991.40 million
08/29/2024$3.10$3.20
+3.23%
$3.25$3.062.35 million shs$994.51 million
08/28/2024$2.92$3.10
+6.16%
$3.19$2.883.17 million shs$963.43 million
08/27/2024$3.05$2.92
-4.26%
$3.07$2.922.43 million shs$907.48 million
08/26/2024$2.99$3.05
+2.01%
$3.11$2.951.76 million shs$947.88 million
08/23/2024$2.75$2.99
+8.73%
$2.99$2.802.00 million shs$929.23 million
08/22/2024$2.83$2.75
-2.83%
$2.86$2.671.64 million shs$854.65 million
08/21/2024$2.72$2.83
+4.04%
$2.84$2.691.88 million shs$879.51 million
08/20/2024$2.90$2.72
-6.21%
$2.92$2.672.04 million shs$845.32 million
08/19/2024$2.71$2.90
+7.01%
$3.04$2.644.10 million shs$901.27 million
08/16/2024$2.60$2.71
+4.23%
$2.82$2.564.64 million shs$842.21 million
08/15/2024$2.31$2.60
+12.55%
$2.65$2.345.11 million shs$808.04 million
08/14/2024$2.39$2.31
-3.35%
$2.44$2.242.31 million shs$717.90 million
08/13/2024$2.29$2.39
+4.37%
$2.47$2.303.19 million shs$742.76 million
08/12/2024$2.33$2.29
-1.72%
$2.37$2.232.95 million shs$711.69 million


This page (NASDAQ:WOOF) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners