WOOF - Petco Health & Wellness Company, Inc.
3.01
0.030 0.997%
Share volume: 893,392
Last Updated: 04-22-2026
Retail/Retail – Misc. Retail Stores:
13.78%
PREVIOUS CLOSE
CHG
CHG%
$2.98
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $2.97 | $2.97 | $3.04 | $3.04 | $2.97 | $2.97 | $3.01 | $3.01 | 893,392 | $893,392.00 |
| 04-21-2026 | $3.04 | $3.04 | $3.10 | $3.10 | $2.97 | $2.97 | $2.98 | $2.98 | 1,166,364 | $1,166,364.00 |
| 04-20-2026 | $3.03 | $3.03 | $3.04 | $3.04 | $2.98 | $2.98 | $3.03 | $3.03 | 981,250 | $981,250.00 |
| 04-17-2026 | $3.09 | $3.09 | $3.18 | $3.18 | $3.01 | $3.01 | $3.03 | $3.03 | 1,555,448 | $1,555,448.00 |
| 04-16-2026 | $2.92 | $2.92 | $3.06 | $3.06 | $2.90 | $2.90 | $3.04 | $3.04 | 2,228,215 | $2,228,215.00 |
| 04-15-2026 | $2.79 | $2.79 | $2.91 | $2.91 | $2.79 | $2.79 | $2.90 | $2.90 | 1,533,589 | $1,533,589.00 |
| 04-14-2026 | $2.83 | $2.83 | $2.93 | $2.93 | $2.80 | $2.80 | $2.80 | $2.80 | 1,615,992 | $1,615,992.00 |
| 04-13-2026 | $2.73 | $2.73 | $2.85 | $2.85 | $2.68 | $2.68 | $2.83 | $2.83 | 1,677,675 | $1,677,675.00 |
| 04-10-2026 | $2.86 | $2.86 | $2.94 | $2.94 | $2.75 | $2.75 | $2.79 | $2.79 | 1,390,276 | $1,390,276.00 |
| 04-09-2026 | $2.78 | $2.78 | $2.87 | $2.87 | $2.76 | $2.76 | $2.84 | $2.84 | 1,674,490 | $1,674,490.00 |