WOOF - Petco Health & Wellness Company, Inc.
2.5
-0.150 -6.000%
Share volume: 1,773,146
Last Updated: 03-04-2026
Retail/Retail – Misc. Retail Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.65
-0.15
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $2.68 | $2.68 | $2.70 | $2.70 | $2.50 | $2.50 | $2.50 | $2.50 | 1,773,146 | $1,773,146.00 |
| 03-03-2026 | $2.57 | $2.57 | $2.67 | $2.67 | $2.46 | $2.46 | $2.65 | $2.65 | 2,315,544 | $2,315,544.00 |
| 03-02-2026 | $2.49 | $2.49 | $2.66 | $2.66 | $2.43 | $2.43 | $2.63 | $2.63 | 2,443,681 | $2,443,681.00 |
| 02-27-2026 | $2.50 | $2.50 | $2.58 | $2.58 | $2.47 | $2.47 | $2.55 | $2.55 | 1,882,701 | $1,882,701.00 |
| 02-26-2026 | $2.47 | $2.47 | $2.57 | $2.57 | $2.47 | $2.47 | $2.54 | $2.54 | 1,315,798 | $1,315,798.00 |
| 02-25-2026 | $2.44 | $2.44 | $2.46 | $2.46 | $2.39 | $2.39 | $2.45 | $2.45 | 1,089,009 | $1,089,009.00 |
| 02-24-2026 | $2.46 | $2.46 | $2.47 | $2.47 | $2.43 | $2.43 | $2.44 | $2.44 | 1,174,184 | $1,174,184.00 |
| 02-23-2026 | $2.56 | $2.56 | $2.56 | $2.56 | $2.46 | $2.46 | $2.46 | $2.46 | 839,826 | $839,826.00 |
| 02-20-2026 | $2.56 | $2.56 | $2.60 | $2.60 | $2.51 | $2.51 | $2.56 | $2.56 | 816,426 | $816,426.00 |
| 02-19-2026 | $2.53 | $2.53 | $2.58 | $2.58 | $2.51 | $2.51 | $2.57 | $2.57 | 969,789 | $969,789.00 |