WOOF - Petco Health and Wellness Co Inc
2.33
-0.050 -2.146%
Share volume: 2,033,442
Last Updated: 03-09-2026
Retail/Retail – Misc. Retail Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$2.38
-0.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $2.33 | $2.33 | $2.37 | $2.37 | $2.24 | $2.24 | $2.33 | $2.33 | 2,033,442 | $2,033,442.00 |
| 03-06-2026 | $2.40 | $2.40 | $2.43 | $2.43 | $2.33 | $2.33 | $2.38 | $2.38 | 2,569,562 | $2,569,562.00 |
| 03-05-2026 | $2.48 | $2.48 | $2.53 | $2.53 | $2.41 | $2.41 | $2.45 | $2.45 | 2,143,435 | $2,143,435.00 |
| 03-04-2026 | $2.68 | $2.68 | $2.70 | $2.70 | $2.50 | $2.50 | $2.50 | $2.50 | 1,787,972 | $1,787,972.00 |
| 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 |