Petco Health and Wellness (NASDAQ:WOOF) Price Performance
- 1 Month
Performance - -15.93%
- 3 Month
Performance - -5.80%
- Year-To-Date
Performance - -7.23%
- 1 Year
Performance - -25.55%
Petco Health and Wellness (NASDAQ WOOF) Stock Chart for Monday, May, 16, 2022
Charts Provided by TradingView.
Petco Health and Wellness (NASDAQ:WOOF) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $18.23 | $18.64 +2.25% | $18.90 | $18.39 | 1.42 million shs | $4.24 billion |
05/12/2022 | $17.90 | $18.23 +1.84% | $18.74 | $17.59 | 2.71 million shs | $4.15 billion |
05/11/2022 | $18.88 | $17.90 -5.19% | $19.02 | $17.83 | 2.34 million shs | $4.07 billion |
05/10/2022 | $19.36 | $18.88 -2.48% | $19.80 | $18.03 | 2.56 million shs | $4.29 billion |
05/09/2022 | $20.29 | $19.36 -4.58% | $20.37 | $19.23 | 3.21 million shs | $4.40 billion |
05/06/2022 | $20.29 | $20.29 | $20.62 | $19.72 | 2.13 million shs | $4.61 billion |
05/05/2022 | $20.37 | $20.29 -0.39% | $20.32 | $19.73 | 4.25 million shs | $4.61 billion |
05/04/2022 | $19.94 | $20.37 +2.16% | $20.47 | $19.60 | 2.27 million shs | $4.63 billion |
05/03/2022 | $19.05 | $19.94 +4.67% | $20.08 | $18.79 | 1.48 million shs | $4.54 billion |
05/02/2022 | $19.26 | $19.05 -1.09% | $19.37 | $18.45 | 2.45 million shs | $4.33 billion |
|
04/29/2022 | $20.68 | $19.26 -6.87% | $20.72 | $19.17 | 1.86 million shs | $4.38 billion |
04/28/2022 | $20.54 | $20.68 +0.68% | $20.72 | $20.01 | 2.03 million shs | $4.70 billion |
04/27/2022 | $21.06 | $20.54 -2.47% | $21.28 | $20.45 | 969,974 shs | $4.67 billion |
04/26/2022 | $22.10 | $21.06 -4.71% | $22.02 | $20.94 | 1.80 million shs | $4.79 billion |
04/25/2022 | $21.39 | $22.10 +3.32% | $22.20 | $21.01 | 1.69 million shs | $5.03 billion |
04/22/2022 | $21.45 | $21.39 -0.28% | $21.44 | $21.00 | 1.46 million shs | $4.87 billion |
04/21/2022 | $22.09 | $21.45 -2.90% | $22.30 | $21.39 | 2.09 million shs | $4.88 billion |
04/20/2022 | $22.40 | $22.09 -1.38% | $22.60 | $22.05 | 1.57 million shs | $5.02 billion |
04/19/2022 | $21.72 | $22.40 +3.13% | $22.75 | $21.58 | 1.98 million shs | $5.09 billion |
04/18/2022 | $21.84 | $21.72 -0.55% | $22.17 | $21.49 | 2.03 million shs | $4.94 billion |
04/15/2022 | $21.84 | $21.84 | $22.47 | $21.23 | 2.19 million shs | $4.97 billion |
04/14/2022 | $21.40 | $21.84 +2.06% | $22.47 | $21.23 | 2.19 million shs | $4.97 billion |
04/13/2022 | $20.64 | $21.40 +3.68% | $21.77 | $20.62 | 1.90 million shs | $4.87 billion |
04/12/2022 | $20.67 | $20.64 -0.15% | $21.32 | $20.61 | 1.15 million shs | $4.69 billion |
04/11/2022 | $20.86 | $20.67 -0.91% | $20.98 | $20.44 | 1.54 million shs | $4.70 billion |
04/08/2022 | $20.15 | $20.86 +3.52% | $20.99 | $19.89 | 1.74 million shs | $4.74 billion |
04/07/2022 | $19.99 | $20.15 +0.80% | $20.26 | $19.62 | 1.01 million shs | $4.58 billion |
04/06/2022 | $20.11 | $19.99 -0.60% | $20.04 | $19.55 | 915,296 shs | $4.55 billion |
04/05/2022 | $20.34 | $20.11 -1.13% | $20.54 | $19.98 | 1.08 million shs | $4.57 billion |
04/04/2022 | $20.08 | $20.34 +1.29% | $20.62 | $19.84 | 1.42 million shs | $4.63 billion |
04/01/2022 | $19.57 | $20.08 +2.61% | $20.20 | $19.55 | 1.25 million shs | $4.57 billion |
03/31/2022 | $19.73 | $19.57 -0.81% | $19.81 | $19.33 | 1.44 million shs | $4.45 billion |
03/30/2022 | $20.50 | $19.73 -3.76% | $20.31 | $19.69 | 1.45 million shs | $4.49 billion |
03/29/2022 | $19.54 | $20.50 +4.91% | $20.75 | $19.87 | 1.98 million shs | $4.66 billion |
03/28/2022 | $19.74 | $19.54 -1.01% | $19.91 | $19.24 | 1.30 million shs | $4.43 billion |
03/25/2022 | $19.81 | $19.74 -0.35% | $19.89 | $19.49 | 1.03 million shs | $4.47 billion |
03/24/2022 | $19.45 | $19.81 +1.85% | $19.99 | $19.38 | 1.50 million shs | $4.49 billion |
03/23/2022 | $19.71 | $19.45 -1.32% | $19.67 | $19.10 | 1.75 million shs | $4.41 billion |
03/22/2022 | $19.39 | $19.71 +1.65% | $19.85 | $19.34 | 1.79 million shs | $4.47 billion |
03/21/2022 | $19.59 | $19.39 -1.02% | $19.85 | $19.01 | 1.13 million shs | $4.39 billion |
03/18/2022 | $19.77 | $19.59 -0.91% | $19.85 | $19.36 | 2.37 million shs | $4.44 billion |
03/18/2022 | $19.77 | $19.59 -0.91% | $19.85 | $19.36 | 2.37 million shs | $4.44 billion |
03/17/2022 | $19.30 | $19.77 +2.44% | $19.86 | $19.00 | 1.16 million shs | $4.48 billion |
03/16/2022 | $18.88 | $19.30 +2.22% | $19.36 | $18.59 | 1.81 million shs | $4.37 billion |
03/15/2022 | $18.37 | $18.88 +2.78% | $19.40 | $18.36 | 2.79 million shs | $4.28 billion |
03/14/2022 | $18.43 | $18.37 -0.33% | $19.21 | $18.20 | 1.77 million shs | $4.16 billion |
03/11/2022 | $18.88 | $18.43 -2.38% | $19.05 | $18.39 | 1.89 million shs | $4.18 billion |
03/10/2022 | $19.12 | $18.88 -1.26% | $19.05 | $18.56 | 2.13 million shs | $4.28 billion |
03/09/2022 | $19.11 | $19.12 +0.05% | $19.93 | $19.02 | 2.58 million shs | $4.33 billion |
03/08/2022 | $17.69 | $19.11 +8.03% | $19.68 | $17.75 | 4.67 million shs | $4.33 billion |
03/07/2022 | $18.24 | $17.69 -3.02% | $18.71 | $17.68 | 3.06 million shs | $4.01 billion |
03/04/2022 | $18.02 | $18.24 +1.22% | $18.44 | $17.52 | 2.44 million shs | $4.13 billion |
03/03/2022 | $18.15 | $18.02 -0.72% | $18.27 | $17.47 | 1.56 million shs | $4.08 billion |
03/02/2022 | $17.90 | $18.15 +1.40% | $18.22 | $17.38 | 1.82 million shs | $4.11 billion |
03/01/2022 | $17.52 | $17.90 +2.17% | $18.18 | $17.51 | 1.64 million shs | $4.06 billion |
02/28/2022 | $17.61 | $17.52 -0.51% | $18.03 | $17.33 | 1.18 million shs | $3.97 billion |
02/25/2022 | $17.62 | $17.61 -0.06% | $17.79 | $17.17 | 1.13 million shs | $3.99 billion |
02/24/2022 | $17.18 | $17.62 +2.56% | $17.69 | $16.22 | 1.38 million shs | $3.99 billion |
02/23/2022 | $17.32 | $17.18 -0.81% | $17.79 | $17.15 | 1.79 million shs | $3.89 billion |
02/22/2022 | $18.34 | $17.32 -5.56% | $18.43 | $17.21 | 2.59 million shs | $3.93 billion |
02/21/2022 | $18.34 | $18.34 | $18.49 | $17.77 | 2.35 million shs | $4.16 billion |
02/18/2022 | $18.33 | $18.34 +0.05% | $18.49 | $17.77 | 2.35 million shs | $4.16 billion |
02/17/2022 | $19.49 | $18.33 -5.95% | $19.29 | $18.24 | 1.28 million shs | $4.15 billion |
02/16/2022 | $19.70 | $19.49 -1.07% | $19.69 | $19.37 | 1.27 million shs | $4.42 billion |
02/15/2022 | $19.21 | $19.70 +2.55% | $19.72 | $19.22 | 1.17 million shs | $4.46 billion |