S&P 500 7,457.69 -1.01% NASDAQ 25,520.24 -1.40% DOW 52,146.42 -0.77% R2K 2,962.22 -0.42% VIX 18.77 +12.19% US 10Y 4.54 -0.61% DXY 100.75 +0.02% BITCOIN 64,670.98 -0.19%
Next Bullish Trade
Sign in
WOOF

Petco Health and Wellness Compa WOOF

$2.66 -0.01 (-0.37%)
Neutral · +0.23σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $2.65 $2.71 $2.63 $2.66 1.1M
2026-07-16 $2.60 $2.70 $2.60 $2.67 1.4M
2026-07-15 $2.51 $2.66 $2.51 $2.59 1.8M
2026-07-14 $2.60 $2.62 $2.51 $2.51 1.2M
2026-07-13 $2.55 $2.68 $2.55 $2.57 2.3M
2026-07-10 $2.54 $2.60 $2.53 $2.56 1.4M
2026-07-09 $2.58 $2.60 $2.51 $2.55 1.7M
2026-07-08 $2.52 $2.62 $2.50 $2.59 1.7M
2026-07-07 $2.59 $2.60 $2.51 $2.53 1.5M
2026-07-06 $2.64 $2.67 $2.57 $2.58 1.2M
2026-07-02 $2.72 $2.76 $2.61 $2.62 1.1M
2026-07-01 $2.75 $2.80 $2.69 $2.72 1.1M
2026-06-30 $2.76 $2.76 $2.68 $2.72 1.1M
2026-06-29 $2.71 $2.75 $2.66 $2.75 1.7M
2026-06-26 $2.59 $2.73 $2.58 $2.71 5.1M
2026-06-25 $2.61 $2.67 $2.56 $2.57 2.0M
2026-06-24 $2.52 $2.63 $2.52 $2.59 2.4M
2026-06-23 $2.48 $2.55 $2.46 $2.52 2.2M
2026-06-22 $2.58 $2.63 $2.46 $2.49 2.6M
2026-06-18 $2.64 $2.69 $2.60 $2.62 2.6M
2026-06-17 $2.79 $2.83 $2.62 $2.63 1.5M
2026-06-16 $2.78 $2.88 $2.78 $2.78 1.4M
2026-06-15 $2.75 $2.83 $2.72 $2.79 1.8M
2026-06-12 $2.83 $2.87 $2.72 $2.75 1.5M
2026-06-11 $2.80 $2.88 $2.79 $2.83 1.7M
2026-06-10 $2.72 $3.00 $2.68 $2.83 2.7M
2026-06-09 $2.72 $2.83 $2.64 $2.72 1.8M
2026-06-08 $2.82 $2.87 $2.69 $2.71 3.0M
2026-06-05 $2.85 $2.92 $2.74 $2.83 2.8M
2026-06-04 $2.72 $2.97 $2.48 $2.87 10.7M
2026-06-03 $2.97 $3.09 $2.86 $3.05 6.2M
2026-06-02 $3.06 $3.11 $2.92 $2.96 2.3M
2026-06-01 $3.01 $3.09 $2.94 $3.06 1.6M
2026-05-29 $3.04 $3.08 $2.96 $3.01 1.7M
2026-05-28 $2.94 $3.04 $2.88 $3.02 1.6M
2026-05-27 $2.76 $2.94 $2.76 $2.93 1.6M
2026-05-26 $2.69 $2.80 $2.68 $2.76 1.4M
2026-05-22 $2.64 $2.71 $2.55 $2.65 2.1M
2026-05-21 $2.48 $2.67 $2.47 $2.65 1.8M
2026-05-20 $2.46 $2.53 $2.46 $2.51 1.2M
2026-05-19 $2.53 $2.59 $2.47 $2.47 1.8M
2026-05-18 $2.50 $2.63 $2.49 $2.55 1.4M
2026-05-15 $2.58 $2.58 $2.45 $2.50 2.2M
2026-05-14 $2.56 $2.66 $2.52 $2.59 1.7M
2026-05-13 $2.50 $2.59 $2.46 $2.56 2.1M
2026-05-12 $2.57 $2.57 $2.48 $2.53 1.8M
2026-05-11 $2.79 $2.81 $2.53 $2.54 2.8M
2026-05-08 $2.75 $2.83 $2.73 $2.81 1.0M
2026-05-07 $2.78 $2.82 $2.72 $2.75 1.1M
2026-05-06 $2.80 $2.83 $2.73 $2.74 1.3M
2026-05-05 $2.80 $2.81 $2.70 $2.73 1.4M
2026-05-04 $2.88 $2.89 $2.77 $2.78 1.2M
2026-05-01 $2.84 $2.88 $2.71 $2.88 2.5M
2026-04-30 $2.82 $2.87 $2.74 $2.84 1.8M
2026-04-29 $2.91 $2.91 $2.79 $2.80 1.0M
2026-04-28 $2.97 $2.98 $2.91 $2.92 1.0M
2026-04-27 $2.95 $3.00 $2.93 $2.96 0.8M
2026-04-24 $2.97 $2.97 $2.91 $2.94 0.7M
2026-04-23 $3.01 $3.08 $2.94 $2.99 1.7M
2026-04-22 $2.97 $3.04 $2.96 $3.01 0.9M
2026-04-21 $3.04 $3.10 $2.97 $2.98 1.2M
2026-04-20 $3.03 $3.04 $2.98 $3.03 1.0M
2026-04-17 $3.09 $3.17 $3.01 $3.03 1.6M
2026-04-16 $2.92 $3.06 $2.90 $3.04 2.2M
2026-04-15 $2.79 $2.91 $2.79 $2.90 1.5M
2026-04-14 $2.83 $2.93 $2.80 $2.80 1.6M
2026-04-13 $2.73 $2.85 $2.68 $2.83 1.7M
2026-04-10 $2.86 $2.94 $2.75 $2.79 1.4M
2026-04-09 $2.78 $2.87 $2.76 $2.84 1.7M
2026-04-08 $2.82 $2.89 $2.77 $2.81 2.6M
2026-04-07 $2.67 $2.71 $2.63 $2.68 1.3M
2026-04-06 $2.66 $2.70 $2.64 $2.69 1.6M
2026-04-02 $2.68 $2.73 $2.64 $2.68 1.3M
2026-04-01 $2.79 $2.84 $2.73 $2.73 1.9M
2026-03-31 $2.71 $2.80 $2.65 $2.78 2.9M
2026-03-30 $2.67 $2.72 $2.62 $2.68 1.6M
2026-03-27 $2.72 $2.75 $2.67 $2.70 1.9M
2026-03-26 $2.78 $2.83 $2.73 $2.75 1.5M
2026-03-25 $2.84 $2.88 $2.76 $2.81 1.8M
2026-03-24 $2.88 $2.89 $2.77 $2.79 2.4M
2026-03-23 $2.95 $3.00 $2.88 $2.89 2.4M
2026-03-20 $3.12 $3.17 $2.91 $2.92 5.9M
2026-03-19 $3.22 $3.25 $3.07 $3.12 3.2M
2026-03-18 $3.40 $3.44 $3.21 $3.23 3.3M
2026-03-17 $3.32 $3.55 $3.32 $3.38 3.1M
2026-03-16 $3.62 $3.63 $3.34 $3.39 6.0M
2026-03-13 $3.21 $3.78 $3.20 $3.62 10.6M
2026-03-12 $2.93 $3.34 $2.91 $3.23 22.5M
2026-03-11 $2.36 $2.47 $2.34 $2.40 10.3M
2026-03-10 $2.39 $2.39 $2.26 $2.33 2.9M
2026-03-09 $2.33 $2.37 $2.24 $2.33 2.0M
2026-03-06 $2.40 $2.43 $2.33 $2.38 2.6M
2026-03-05 $2.48 $2.53 $2.40 $2.45 2.1M
2026-03-04 $2.68 $2.70 $2.50 $2.50 1.8M
2026-03-03 $2.57 $2.67 $2.46 $2.65 2.3M
2026-03-02 $2.49 $2.66 $2.43 $2.63 2.4M
2026-02-27 $2.50 $2.58 $2.47 $2.55 1.9M
2026-02-26 $2.47 $2.57 $2.47 $2.54 1.3M
2026-02-25 $2.44 $2.46 $2.39 $2.45 1.1M
2026-02-24 $2.46 $2.47 $2.43 $2.44 1.2M
2026-02-23 $2.56 $2.56 $2.46 $2.46 0.8M
2026-02-20 $2.56 $2.60 $2.51 $2.56 0.8M
2026-02-19 $2.53 $2.58 $2.51 $2.57 1.0M
2026-02-18 $2.52 $2.56 $2.49 $2.55 1.1M
2026-02-17 $2.50 $2.54 $2.46 $2.53 1.2M
2026-02-13 $2.43 $2.57 $2.43 $2.51 1.9M
2026-02-12 $2.50 $2.53 $2.36 $2.42 2.2M
2026-02-11 $2.55 $2.56 $2.43 $2.49 1.8M
2026-02-10 $2.56 $2.64 $2.53 $2.53 1.5M
2026-02-09 $2.60 $2.61 $2.50 $2.55 1.5M
2026-02-06 $2.50 $2.66 $2.50 $2.62 1.7M
2026-02-05 $2.57 $2.61 $2.48 $2.48 1.7M
2026-02-04 $2.61 $2.70 $2.56 $2.61 1.8M
2026-02-03 $2.70 $2.72 $2.55 $2.60 1.8M
2026-02-02 $2.69 $2.76 $2.68 $2.72 1.2M
2026-01-30 $2.78 $2.79 $2.65 $2.69 2.0M
2026-01-29 $2.81 $2.85 $2.76 $2.79 1.4M
2026-01-28 $2.83 $2.86 $2.78 $2.81 1.2M
2026-01-27 $2.90 $2.93 $2.82 $2.83 1.5M
2026-01-26 $2.96 $2.98 $2.90 $2.91 1.1M
2026-01-23 $2.90 $3.00 $2.89 $2.95 2.2M
2026-01-22 $2.94 $3.02 $2.90 $2.91 2.3M
2026-01-21 $2.92 $2.98 $2.88 $2.94 2.0M
2026-01-20 $2.90 $2.97 $2.83 $2.89 2.0M