NASDAQ:WOOF Petco Health and Wellness (WOOF) Stock Chart & Stock Price History $4.09 +0.18 (+4.60%) (As of 09/29/2023 08:54 PM ET) Add Compare Share Share Today's Range$3.96▼$4.1250-Day Range$3.74▼$8.2952-Week Range$3.72▼$12.57Volume5.40 million shsAverage Volume3.26 million shsMarket Capitalization$1.25 billionP/E Ratio31.46Dividend YieldN/APrice Target$8.79 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesShort InterestSocial MediaSustainability Petco Health and Wellness Stock Price Performance5 Day Performance+7.07%1 Month Performance-20.74%3 Month Performance-54.04%6 Month Performance-54.56%Year-To-Date Performance-56.86%1 Year Performance-63.35% 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 Email Address WOOF Stock Chart for Monday, October, 2, 2023 WOOF Chart by TradingView Petco Health and Wellness Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$3.91$4.09+4.60%$4.12$3.965.39 million shs$1.25 billion09/28/2023$3.82$3.91+2.36%$3.96$3.783.56 million shs$1.19 billion09/27/2023$3.74$3.82+2.14%$3.89$3.724.50 million shs$1.17 billion09/26/2023$3.81$3.74-1.84%$3.84$3.723.88 million shs$1.14 billion09/25/2023$3.91$3.81-2.56%$3.95$3.774.51 million shs$1.16 billion09/22/2023$3.79$3.91+3.17%$3.94$3.756.54 million shs$1.16 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$3.99$3.79-5.01%$3.96$3.775.15 million shs$1.16 billion09/20/2023$4.13$3.99-3.39%$4.18$3.984.93 million shs$1.22 billion09/19/2023$4.06$4.13+1.72%$4.18$4.035.34 million shs$1.26 billion09/18/2023$4.30$4.06-5.58%$4.34$4.037.95 million shs$1.24 billion09/15/2023$4.63$4.30-7.13%$4.61$4.3011.30 million shs$1.31 billion09/14/2023$4.76$4.63-2.73%$4.78$4.606.13 million shs$1.41 billion09/13/2023$4.79$4.76-0.63%$4.85$4.723.33 million shs$1.45 billion09/12/2023$4.92$4.79-2.64%$4.91$4.783.79 million shs$1.46 billion09/11/2023$4.92$4.92$5.02$4.913.89 million shs$1.50 billion09/08/2023$4.94$4.92-0.40%$4.99$4.856.19 million shs$1.50 billion09/07/2023$5.05$4.94-2.18%$5.07$4.915.36 million shs$1.51 billion09/06/2023$5.15$5.05-1.94%$5.20$5.034.40 million shs$1.54 billion09/05/2023$5.16$5.15-0.19%$5.28$5.119.04 million shs$1.57 billion09/04/2023$5.16$5.16$5.30$5.105.90 million shs$1.57 billion09/01/2023$5.09$5.16+1.38%$5.30$5.105.88 million shs$1.57 billion08/31/2023$5.25$5.09-3.05%$5.26$5.035.90 million shs$1.55 billion08/30/2023$5.41$5.25-2.96%$5.41$5.234.73 million shs$1.60 billion08/29/2023$5.41$5.41$5.53$5.367.48 million shs$1.65 billion08/28/2023$5.42$5.41-0.18%$5.63$5.356.34 million shs$1.65 billion08/25/2023$5.19$5.42+4.43%$5.42$5.009.06 million shs$1.65 billion08/24/2023$6.54$5.19-20.64%$5.43$5.0022.61 million shs$1.58 billion08/23/2023$6.67$6.54-1.95%$6.77$6.348.73 million shs$1.99 billion08/22/2023$6.70$6.67-0.45%$6.70$6.467.31 million shs$2.03 billion08/21/2023$6.85$6.70-2.19%$6.87$6.664.78 million shs$2.04 billion08/18/2023$6.70$6.85+2.24%$6.89$6.592.25 million shs$2.09 billion08/17/2023$6.84$6.70-2.05%$6.97$6.683.09 million shs$2.04 billion08/16/2023$7.03$6.84-2.70%$7.00$6.832.23 million shs$2.08 billion08/15/2023$7.14$7.03-1.54%$7.09$6.912.35 million shs$2.14 billion08/14/2023$7.17$7.14-0.42%$7.16$7.013.25 million shs$2.18 billion08/11/2023$7.20$7.17-0.42%$7.27$7.122.28 million shs$2.19 billion08/10/2023$7.27$7.20-0.96%$7.42$7.162.68 million shs$2.19 billion08/09/2023$7.29$7.27-0.27%$7.50$7.212.47 million shs$2.22 billion08/08/2023$7.47$7.29-2.41%$7.40$7.174.18 million shs$2.22 billion08/07/2023$7.60$7.47-1.71%$7.66$7.411.85 million shs$2.28 billion08/04/2023$7.64$7.60-0.52%$7.80$7.521.43 million shs$2.32 billion08/03/2023$7.66$7.64-0.26%$7.69$7.561.65 million shs$2.33 billion08/02/2023$7.99$7.66-4.13%$7.94$7.601.87 million shs$2.33 billion08/01/2023$8.16$7.99-2.08%$8.15$7.912.03 million shs$2.44 billion07/31/2023$8.29$8.16-1.57%$8.44$8.141.65 million shs$2.49 billion07/28/2023$8.07$8.29+2.73%$8.42$8.122.88 million shs$2.53 billion07/27/2023$8.05$8.07+0.25%$8.17$7.794.37 million shs$2.46 billion07/26/2023$8.00$8.05+0.63%$8.14$7.931.79 million shs$2.45 billion07/25/2023$8.22$8.00-2.68%$8.22$7.981.93 million shs$2.44 billion07/24/2023$8.32$8.22-1.20%$8.43$8.212.38 million shs$2.51 billion07/21/2023$8.38$8.32-0.72%$8.49$8.281.90 million shs$2.54 billion07/20/2023$8.71$8.38-3.79%$8.77$8.322.42 million shs$2.55 billion07/19/2023$8.29$8.71+5.07%$8.72$8.313.64 million shs$2.65 billion07/18/2023$8.30$8.29-0.12%$8.49$8.197.09 million shs$2.53 billion07/17/2023$8.78$8.30-5.47%$8.71$8.263.17 million shs$2.53 billion07/14/2023$9.26$8.78-5.18%$9.24$8.774.38 million shs$2.68 billion07/13/2023$9.49$9.26-2.42%$9.55$9.233.38 million shs$2.82 billion07/12/2023$9.47$9.49+0.21%$9.74$9.472.10 million shs$2.89 billion07/11/2023$9.26$9.47+2.27%$9.60$9.311.15 million shs$2.89 billion07/10/2023$9.10$9.26+1.76%$9.30$9.062.70 million shs$2.82 billion07/07/2023$8.76$9.10+3.88%$9.27$8.811.87 million shs$2.77 billion07/06/2023$9.06$8.76-3.31%$8.98$8.722.33 million shs$2.67 billion07/05/2023$8.86$9.06+2.26%$9.08$8.632.13 million shs$2.76 billion07/04/2023$8.86$8.86$9.02$8.841.19 million shs$2.70 billion07/03/2023$8.90$8.86-0.45%$9.02$8.841.19 million shs$2.70 billion Related Companies: Sally Beauty Stock Chart Titan Machinery Stock Chart 1-800-FLOWERS.COM Stock Chart Rover Group Stock Chart Cars.com Stock Chart Sweetgreen Stock Chart Arhaus Stock Chart First Watch Restaurant Group Stock Chart Winmark Stock Chart Brinker International Stock Chart Receive WOOF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Petco Health and Wellness and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:WOOF) was last updated on 10/2/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Petco Health and Wellness Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.