NASDAQ : WOOF
Petco Health and Wellness Company, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 2.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 747.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Petco Health and Wellness Company, Inc. (WOOF) closed at 2.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.59 | 2.625 | 2.561 | 2.61 | 3,748,993 | +0.77% |
| 2026-10-29 | 2.53 | 2.64 | 2.51 | 2.59 | 4,420,764 | +3.19% |
| 2026-10-28 | 2.47 | 2.54 | 2.44 | 2.51 | 4,000,314 | +1.21% |
| 2026-10-27 | 2.5 | 2.52 | 2.465 | 2.48 | 2,178,130 | -0.40% |
| 2026-10-26 | 2.45 | 2.505 | 2.43 | 2.49 | 1,918,005 | +1.63% |
| 2026-10-23 | 2.51 | 2.535 | 2.415 | 2.45 | 2,688,193 | -3.16% |
| 2026-10-22 | 2.32 | 2.545 | 2.3 | 2.53 | 4,835,392 | +9.52% |
| 2026-10-21 | 2.31 | 2.34 | 2.255 | 2.31 | 2,976,061 | -0.86% |
| 2026-10-20 | 2.35 | 2.38 | 2.31 | 2.33 | 2,961,358 | -0.43% |
| 2026-10-19 | 2.33 | 2.4 | 2.3 | 2.34 | 2,749,018 | +0.43% |
| 2026-10-16 | 2.405 | 2.42 | 2.32 | 2.33 | 2,859,458 | -2.31% |
| 2026-10-15 | 2.39 | 2.44 | 2.37 | 2.385 | 2,827,952 | +0.63% |
| 2026-10-14 | 2.37 | 2.38 | 2.33 | 2.37 | 2,198,941 | -1.66% |
| 2026-10-13 | 2.36 | 2.49 | 2.35 | 2.41 | 4,494,311 | +3.43% |
| 2026-10-12 | 2.21 | 2.35 | 2.19 | 2.33 | 1,999,949 | +4.48% |
| 2026-10-09 | 2.24 | 2.25 | 2.21 | 2.23 | 1,177,989 | -0.45% |
| 2026-10-08 | 2.21 | 2.25 | 2.18 | 2.24 | 2,108,897 | +0.90% |
| 2026-10-07 | 2.2 | 2.25 | 2.19 | 2.22 | 2,381,803 | +0.00% |
| 2026-10-06 | 2.19 | 2.25 | 2.17 | 2.22 | 2,773,700 | +1.83% |
| 2026-10-05 | 2.18 | 2.21 | 2.15 | 2.18 | 3,043,958 | -0.46% |
| 2026-10-02 | 2.23 | 2.23 | 2.14 | 2.19 | 4,288,077 | -0.45% |
| 2026-10-01 | 2.27 | 2.275 | 2.19 | 2.2 | 2,679,934 | -3.08% |
| 2026-09-30 | 2.3 | 2.34 | 2.26 | 2.27 | 2,004,550 | -0.44% |
| 2026-09-29 | 2.25 | 2.3 | 2.245 | 2.28 | 2,016,938 | +0.44% |
| 2026-09-28 | 2.27 | 2.315 | 2.25 | 2.27 | 1,860,823 | +0.00% |
| 2026-09-25 | 2.32 | 2.33 | 2.27 | 2.27 | 1,745,126 | -0.87% |
| 2026-09-24 | 2.31 | 2.345 | 2.29 | 2.29 | 2,156,829 | -0.87% |
| 2026-09-23 | 2.39 | 2.39 | 2.3 | 2.31 | 1,903,068 | -3.35% |
| 2026-09-22 | 2.4 | 2.45 | 2.38 | 2.39 | 1,627,863 | +0.84% |
| 2026-09-21 | 2.37 | 2.4 | 2.34 | 2.37 | 2,091,364 | +0.42% |
| 2026-09-18 | 2.39 | 2.39 | 2.35 | 2.36 | 2,703,266 | -1.67% |
| 2026-09-17 | 2.39 | 2.44 | 2.37 | 2.4 | 1,845,027 | +2.13% |
| 2026-09-16 | 2.41 | 2.42 | 2.34 | 2.35 | 1,980,007 | -1.26% |
| 2026-09-15 | 2.43 | 2.44 | 2.35 | 2.38 | 2,673,851 | -2.06% |
| 2026-09-14 | 2.44 | 2.495 | 2.42 | 2.43 | 1,748,600 | -0.82% |
| 2026-09-11 | 2.47 | 2.47 | 2.4 | 2.45 | 1,961,130 | +0.82% |
| 2026-09-10 | 2.47 | 2.51 | 2.412 | 2.43 | 2,806,880 | -1.62% |
| 2026-09-09 | 2.59 | 2.595 | 2.43 | 2.47 | 3,790,153 | -5.00% |
| 2026-09-08 | 2.67 | 2.685 | 2.52 | 2.6 | 3,410,180 | -3.70% |
| 2026-09-04 | 2.51 | 2.749 | 2.44 | 2.7 | 6,321,132 | +7.14% |
| 2026-09-03 | 3.12 | 3.22 | 2.5 | 2.52 | 10,988,667 | -4.18% |
| 2026-09-02 | 2.62 | 2.7 | 2.6 | 2.63 | 5,047,753 | +1.94% |
| 2026-09-01 | 2.68 | 2.68 | 2.57 | 2.58 | 1,584,450 | -3.01% |
| 2026-08-31 | 2.68 | 2.7 | 2.63 | 2.66 | 2,093,255 | -1.48% |
| 2026-08-28 | 2.72 | 2.77 | 2.68 | 2.7 | 1,649,326 | -0.37% |
| 2026-08-27 | 2.74 | 2.755 | 2.695 | 2.71 | 1,111,282 | -2.17% |
| 2026-08-26 | 2.76 | 2.795 | 2.73 | 2.77 | 1,390,852 | +0.36% |
| 2026-08-25 | 2.86 | 2.886 | 2.75 | 2.76 | 1,770,842 | -4.17% |
| 2026-08-24 | 2.9 | 2.99 | 2.87 | 2.88 | 2,020,820 | +1.41% |
| 2026-08-21 | 2.86 | 2.87 | 2.82 | 2.84 | 1,008,139 | -0.35% |
| 2026-08-20 | 2.89 | 2.9 | 2.83 | 2.85 | 1,357,393 | -3.39% |
| 2026-08-19 | 2.775 | 2.95 | 2.775 | 2.95 | 1,518,910 | +6.88% |
| 2026-08-18 | 2.71 | 2.8 | 2.655 | 2.76 | 1,439,583 | +2.22% |
| 2026-08-17 | 2.8 | 2.81 | 2.695 | 2.7 | 1,382,173 | -4.26% |
| 2026-08-14 | 2.86 | 2.885 | 2.77 | 2.82 | 1,346,394 | -1.40% |
| 2026-08-13 | 2.75 | 2.905 | 2.73 | 2.86 | 2,107,225 | +4.76% |
| 2026-08-12 | 2.76 | 2.78 | 2.691 | 2.73 | 1,894,381 | -0.36% |
| 2026-08-11 | 2.69 | 2.88 | 2.69 | 2.74 | 1,360,854 | +2.24% |
| 2026-08-10 | 2.76 | 2.77 | 2.67 | 2.68 | 1,669,909 | -3.60% |
| 2026-08-07 | 2.8 | 2.8 | 2.715 | 2.78 | 929,934 | +0.36% |
| 2026-08-06 | 2.93 | 2.93 | 2.725 | 2.77 | 1,275,722 | -5.14% |
| 2026-08-05 | 2.962 | 2.985 | 2.905 | 2.92 | 1,662,660 | -1.35% |
| 2026-08-04 | 2.91 | 2.975 | 2.88 | 2.96 | 1,582,241 | +1.72% |
| 2026-08-03 | 2.822 | 2.925 | 2.8 | 2.91 | 1,279,246 | +4.30% |
| 2026-07-31 | 2.8 | 2.81 | 2.72 | 2.79 | 824,402 | +0.36% |
| 2026-07-30 | 2.76 | 2.82 | 2.69 | 2.78 | 1,431,612 | -0.36% |
| 2026-07-29 | 2.81 | 2.865 | 2.75 | 2.79 | 2,071,487 | -1.76% |
| 2026-07-28 | 2.74 | 2.84 | 2.734 | 2.84 | 1,862,502 | +4.41% |
| 2026-07-27 | 2.63 | 2.78 | 2.63 | 2.72 | 1,471,581 | +4.21% |
| 2026-07-24 | 2.57 | 2.65 | 2.555 | 2.61 | 1,063,208 | +2.76% |
| 2026-07-23 | 2.66 | 2.66 | 2.53 | 2.54 | 1,832,115 | -5.40% |
| 2026-07-22 | 2.7 | 2.74 | 2.675 | 2.685 | 1,381,804 | -0.56% |
| 2026-07-21 | 2.69 | 2.725 | 2.655 | 2.7 | 829,987 | -0.37% |
| 2026-07-20 | 2.68 | 2.71 | 2.605 | 2.71 | 1,317,023 | +1.88% |
| 2026-07-17 | 2.65 | 2.71 | 2.635 | 2.66 | 1,129,960 | -0.37% |
| 2026-07-16 | 2.6 | 2.705 | 2.595 | 2.67 | 1,425,042 | +3.09% |
| 2026-07-15 | 2.51 | 2.665 | 2.51 | 2.59 | 1,815,179 | +3.19% |
| 2026-07-14 | 2.6 | 2.62 | 2.51 | 2.51 | 1,211,877 | -2.33% |
| 2026-07-13 | 2.55 | 2.68 | 2.545 | 2.57 | 2,299,690 | +0.39% |
| 2026-07-10 | 2.54 | 2.6 | 2.53 | 2.56 | 1,449,786 | +0.39% |
| 2026-07-09 | 2.58 | 2.6 | 2.51 | 2.55 | 1,701,387 | -1.54% |
| 2026-07-08 | 2.52 | 2.62 | 2.5 | 2.59 | 1,687,080 | +2.37% |
| 2026-07-07 | 2.59 | 2.6 | 2.505 | 2.53 | 1,487,447 | -1.94% |
| 2026-07-06 | 2.64 | 2.67 | 2.57 | 2.58 | 1,241,176 | -1.53% |
| 2026-07-02 | 2.72 | 2.755 | 2.61 | 2.62 | 1,114,008 | -3.68% |
| 2026-07-01 | 2.75 | 2.8 | 2.69 | 2.72 | 1,136,294 | +0.00% |
| 2026-06-30 | 2.76 | 2.76 | 2.68 | 2.72 | 1,072,811 | -1.09% |
| 2026-06-29 | 2.71 | 2.75 | 2.66 | 2.75 | 1,677,686 | +1.48% |
| 2026-06-26 | 2.59 | 2.73 | 2.58 | 2.71 | 5,099,642 | +5.45% |
| 2026-06-25 | 2.61 | 2.675 | 2.56 | 2.57 | 1,984,433 | -0.77% |
| 2026-06-24 | 2.52 | 2.63 | 2.52 | 2.59 | 2,426,383 | +2.78% |
| 2026-06-23 | 2.48 | 2.55 | 2.46 | 2.52 | 2,208,995 | +1.20% |
| 2026-06-22 | 2.58 | 2.63 | 2.46 | 2.49 | 2,623,449 | -4.96% |
| 2026-06-18 | 2.64 | 2.695 | 2.6 | 2.62 | 2,595,587 | -0.38% |
| 2026-06-17 | 2.79 | 2.829 | 2.62 | 2.63 | 1,493,665 | -5.40% |
| 2026-06-16 | 2.78 | 2.88 | 2.78 | 2.78 | 1,399,138 | -0.36% |
| 2026-06-15 | 2.75 | 2.83 | 2.725 | 2.79 | 1,779,539 | +1.45% |
| 2026-06-12 | 2.83 | 2.865 | 2.72 | 2.75 | 1,466,320 | -2.83% |
| 2026-06-11 | 2.8 | 2.88 | 2.785 | 2.83 | 1,714,831 | +0.00% |
| 2026-06-10 | 2.72 | 3 | 2.68 | 2.83 | 2,700,749 | +4.04% |
| 2026-06-09 | 2.72 | 2.83 | 2.64 | 2.72 | 1,751,727 | +0.37% |
| 2026-06-08 | 2.82 | 2.87 | 2.69 | 2.71 | 3,023,699 | -4.24% |
| 2026-06-05 | 2.85 | 2.92 | 2.745 | 2.83 | 2,759,865 | -1.22% |
| 2026-06-04 | 2.72 | 2.97 | 2.481 | 2.865 | 10,670,928 | -6.07% |
| 2026-06-03 | 2.97 | 3.085 | 2.86 | 3.05 | 6,153,558 | +3.04% |
| 2026-06-02 | 3.06 | 3.11 | 2.92 | 2.96 | 2,333,472 | -3.27% |
| 2026-06-01 | 3.01 | 3.09 | 2.94 | 3.06 | 1,627,440 | +1.66% |
| 2026-05-29 | 3.035 | 3.075 | 2.96 | 3.01 | 1,679,498 | -0.33% |
| 2026-05-28 | 2.94 | 3.04 | 2.882 | 3.02 | 1,579,326 | +3.07% |
| 2026-05-27 | 2.76 | 2.94 | 2.76 | 2.93 | 1,649,533 | +6.16% |
| 2026-05-26 | 2.69 | 2.795 | 2.68 | 2.76 | 1,400,787 | +4.15% |
| 2026-05-22 | 2.64 | 2.715 | 2.55 | 2.65 | 2,110,840 | +0.00% |
| 2026-05-21 | 2.48 | 2.67 | 2.47 | 2.65 | 1,812,692 | +5.58% |
| 2026-05-20 | 2.46 | 2.53 | 2.46 | 2.51 | 1,157,568 | +1.62% |
| 2026-05-19 | 2.53 | 2.59 | 2.47 | 2.47 | 1,769,500 | -3.14% |
| 2026-05-18 | 2.5 | 2.63 | 2.49 | 2.55 | 1,382,240 | +2.00% |
| 2026-05-15 | 2.58 | 2.58 | 2.45 | 2.5 | 2,168,134 | -3.47% |
| 2026-05-14 | 2.56 | 2.66 | 2.52 | 2.59 | 1,691,303 | +1.17% |
| 2026-05-13 | 2.5 | 2.59 | 2.46 | 2.56 | 2,080,320 | +1.19% |
| 2026-05-12 | 2.57 | 2.57 | 2.48 | 2.53 | 1,766,348 | -0.20% |