Free Trial
→ Notice: Major payout due November 19th - are you on the list? (From Behind the Markets) (Ad) Free WOOF Stock Alerts

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

$5.38
-0.16 (-2.89%)
(As of 10/4/2024 ET)
Compare

Petco Health and Wellness Stock Price Performance

5 Day
Performance
+20.36%
1 Month
Performance
+83.62%
3 Month
Performance
+54.60%
6 Month
Performance
+175.90%
Year-To-Date
Performance
+70.25%
1 Year
Performance
+53.28%
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

Ad Porter & Company
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
Click here to learn how you can benefit from its widespread distribution.

WOOF Stock Chart for Sunday, October, 6, 2024

WOOF Chart by TradingView

Petco Health and Wellness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
War on Elon Escalates… (Ad)

Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

Click here to learn how you can benefit from its widespread distribution.
08/09/2024$2.43$2.33
-4.12%		$2.45$2.312.59 million shs$724.12 million
08/08/2024$2.50$2.43
-2.80%		$2.53$2.353.51 million shs$755.20 million
08/07/2024$2.60$2.50
-3.85%		$2.75$2.483.02 million shs$776.96 million
08/06/2024$2.70$2.60
-3.70%		$2.74$2.592.87 million shs$808.04 million
08/05/2024$2.90$2.70
-6.90%		$2.78$2.594.26 million shs$839.11 million
08/02/2024$3.17$2.90
-8.52%		$3.05$2.893.15 million shs$901.26 million
08/01/2024$3.46$3.17
-8.38%		$3.51$3.143.87 million shs$985.18 million
07/31/2024$3.28$3.46
+5.49%		$3.67$3.252.86 million shs$1.08 billion
07/30/2024$3.35$3.28
-2.09%		$3.46$3.262.78 million shs$1.02 billion
07/29/2024$3.54$3.35
-5.37%		$3.59$3.312.92 million shs$1.04 billion
07/26/2024$3.44$3.54
+2.91%		$3.70$3.473.79 million shs$1.10 billion
07/25/2024$3.29$3.44
+4.56%		$3.45$3.233.65 million shs$1.07 billion
07/24/2024$3.31$3.29
-0.60%		$3.38$3.202.90 million shs$1.02 billion
07/23/2024$3.39$3.31
-2.36%		$3.38$3.232.66 million shs$1.03 billion
07/22/2024$3.50$3.39
-3.14%		$3.61$3.324.12 million shs$1.05 billion
07/19/2024$3.65$3.50
-4.11%		$3.69$3.503.33 million shs$1.09 billion
07/18/2024$3.73$3.65
-2.14%		$3.99$3.638.06 million shs$1.13 billion
07/17/2024$3.57$3.73
+4.48%		$3.78$3.475.31 million shs$1.16 billion
07/16/2024$3.20$3.57
+11.56%		$3.60$3.224.57 million shs$1.11 billion
07/15/2024$3.43$3.20
-6.71%		$3.41$3.184.69 million shs$994.50 million
07/12/2024$3.63$3.43
-5.51%		$3.69$3.436.10 million shs$1.07 billion
07/11/2024$3.32$3.63
+9.34%		$3.70$3.336.64 million shs$1.13 billion
07/10/2024$3.29$3.32
+0.91%		$3.42$3.272.71 million shs$1.03 billion
07/09/2024$3.31$3.29
-0.60%		$3.35$3.233.11 million shs$1.02 billion
07/08/2024$3.48$3.31
-4.89%		$3.56$3.273.78 million shs$1.03 billion
07/05/2024$3.17$3.48
+9.78%		$3.49$3.094.18 million shs$1.08 billion

Related Companies:

This page (NASDAQ:WOOF) was last updated on 10/6/2024 by MarketBeat.com Staff
From Our Partners
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
AI Expert Reveals New Pick
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored