WOOF
PETCO HEALTH-A (WOOF)
NASDAQ
$2.45-$0.005 (-0.20%)
Price as of Oct 23, 2026 7:54 PM EDT
  • $629.0M
    Market Cap
  • -33.06%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +6.06%
    Low Price$2.18
    High Price$2.53
  • 3 Months
    -3.54%
    Low Price$2.18
    High Price$2.96
  • 1 Year
    -33.06%
    Low Price$2.18
    High Price$3.82
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
2.51
2.54
2.42
2.45
-3.16%
2,688,193
10/22/2026
2.32
2.55
2.30
2.53
+9.52%
4,835,392
10/21/2026
2.31
2.34
2.26
2.31
-0.86%
2,976,061
10/20/2026
2.35
2.38
2.31
2.33
-0.43%
2,961,358
10/19/2026
2.33
2.40
2.30
2.34
+0.43%
2,746,535
10/16/2026
2.41
2.42
2.32
2.33
-2.31%
2,859,458
10/15/2026
2.39
2.44
2.37
2.39
+0.63%
2,827,952
10/14/2026
2.37
2.38
2.33
2.37
-1.66%
2,198,941
10/13/2026
2.36
2.49
2.35
2.41
+3.43%
4,494,311
10/12/2026
2.21
2.35
2.19
2.33
+4.48%
1,999,949
10/09/2026
2.24
2.25
2.21
2.23
-0.45%
1,177,989
10/08/2026
2.21
2.25
2.18
2.24
+0.90%
2,108,897
10/07/2026
2.20
2.25
2.19
2.22
0.00%
2,381,803
10/06/2026
2.19
2.25
2.17
2.22
+1.83%
2,773,700
10/05/2026
2.18
2.21
2.15
2.18
-0.46%
3,043,958
10/02/2026
2.23
2.23
2.14
2.19
-0.45%
4,288,080
10/01/2026
2.27
2.28
2.19
2.20
-3.08%
2,679,934
09/30/2026
2.30
2.34
2.26
2.27
-0.44%
2,004,550
09/29/2026
2.25
2.30
2.25
2.28
+0.44%
2,016,937
09/28/2026
2.27
2.32
2.25
2.27
0.00%
1,860,823
09/25/2026
2.32
2.33
2.27
2.27
-0.87%
1,745,126
09/24/2026
2.31
2.35
2.29
2.29
-0.87%
2,156,829
09/23/2026
2.39
2.39
2.30
2.31
-3.35%
1,903,068
09/22/2026
2.40
2.45
2.38
2.39
+0.84%
1,627,863
09/21/2026
2.37
2.40
2.34
2.37
+0.42%
2,091,364
09/18/2026
2.39
2.39
2.35
2.36
-1.67%
2,703,266
09/17/2026
2.39
2.44
2.37
2.40
+2.13%
1,845,027
09/16/2026
2.41
2.42
2.34
2.35
-1.26%
1,980,007
09/15/2026
2.43
2.44
2.35
2.38
-2.06%
2,673,851
09/14/2026
2.44
2.50
2.42
2.43
-0.82%
1,748,600
09/11/2026
2.47
2.47
2.40
2.45
+0.82%
1,961,130
09/10/2026
2.47
2.51
2.41
2.43
-1.62%
2,806,880
09/09/2026
2.59
2.60
2.43
2.47
-5.00%
3,790,153
09/08/2026
2.67
2.69
2.52
2.60
-3.70%
3,410,170
09/04/2026
2.51
2.75
2.44
2.70
+7.14%
6,321,132
09/03/2026
3.12
3.22
2.50
2.52
-4.18%
10,988,667
09/02/2026
2.62
2.70
2.60
2.63
+1.94%
5,047,753
09/02/2026
$0.13 Earnings
09/01/2026
2.68
2.68
2.57
2.58
-3.01%
1,584,450
08/31/2026
2.68
2.70
2.63
2.66
-1.48%
2,093,255
08/28/2026
2.72
2.77
2.68
2.70
-0.37%
1,649,326
08/27/2026
2.74
2.76
2.70
2.71
-2.17%
1,111,282
08/26/2026
2.76
2.80
2.73
2.77
+0.36%
1,390,852
08/25/2026
2.86
2.89
2.75
2.76
-4.17%
1,770,842
08/24/2026
2.90
2.99
2.87
2.88
+1.41%
2,020,820
08/21/2026
2.86
2.87
2.82
2.84
-0.35%
1,008,139
08/20/2026
2.89
2.90
2.83
2.85
-3.39%
1,357,393
08/19/2026
2.78
2.95
2.78
2.95
+6.88%
1,518,910
08/18/2026
2.71
2.80
2.66
2.76
+2.22%
1,439,583
08/17/2026
2.80
2.81
2.70
2.70
-4.26%
1,382,173
08/14/2026
2.86
2.89
2.77
2.82
-1.40%
1,346,394
08/13/2026
2.75
2.91
2.73
2.86
+4.76%
2,107,225
08/12/2026
2.76
2.78
2.69
2.73
-0.36%
1,894,381
08/11/2026
2.69
2.88
2.69
2.74
+2.24%
1,360,854
08/10/2026
2.76
2.77
2.67
2.68
-3.60%
1,669,884
08/07/2026
2.80
2.80
2.72
2.78
+0.36%
929,934
08/06/2026
2.93
2.93
2.73
2.77
-5.14%
1,275,722
08/05/2026
2.96
2.99
2.91
2.92
-1.35%
1,662,660
08/04/2026
2.91
2.98
2.88
2.96
+1.72%
1,582,240
08/03/2026
2.82
2.93
2.80
2.91
+4.30%
1,279,246
07/31/2026
2.80
2.81
2.72
2.79
+0.36%
824,402
07/30/2026
2.76
2.82
2.69
2.78
-0.36%
1,431,586
07/29/2026
2.81
2.87
2.75
2.79
-1.76%
2,071,487
07/28/2026
2.74
2.84
2.73
2.84
+4.41%
1,860,974
07/27/2026
2.63
2.78
2.63
2.72
+4.21%
1,471,581
07/24/2026
2.57
2.65
2.56
2.61
+2.76%
1,062,345
07/23/2026
2.66
2.66
2.53
2.54
-5.40%
1,832,115
07/22/2026
2.70
2.74
2.68
2.69
-0.56%
1,381,804
07/21/2026
2.69
2.73
2.66
2.70
-0.37%
829,987
07/20/2026
2.68
2.71
2.61
2.71
+1.88%
1,317,023
07/17/2026
2.65
2.71
2.64
2.66
-0.37%
1,129,960
07/16/2026
2.60
2.71
2.60
2.67
+3.09%
1,425,042
07/15/2026
2.51
2.67
2.51
2.59
+3.19%
1,814,970
07/14/2026
2.60
2.62
2.51
2.51
-2.33%
1,184,988
07/13/2026
2.55
2.68
2.55
2.57
+0.39%
2,299,690
07/10/2026
2.54
2.60
2.53
2.56
+0.39%
1,449,786
07/09/2026
2.58
2.60
2.51
2.55
-1.54%
1,701,387
07/08/2026
2.52
2.62
2.50
2.59
+2.37%
1,687,080
07/07/2026
2.59
2.60
2.51
2.53
-1.94%
1,487,447
07/06/2026
2.64
2.67
2.57
2.58
-1.53%
1,241,176
07/02/2026
2.72
2.76
2.61
2.62
-3.68%
1,114,008
07/01/2026
2.75
2.80
2.69
2.72
0.00%
1,136,275
06/30/2026
2.76
2.76
2.68
2.72
-1.09%
1,072,811
06/29/2026
2.71
2.75
2.66
2.75
+1.48%
1,677,686
06/26/2026
2.59
2.73
2.58
2.71
+5.45%
5,099,642
06/25/2026
2.61
2.68
2.56
2.57
-0.77%
1,984,433
06/24/2026
2.52
2.63
2.52
2.59
+2.78%
2,426,383
06/23/2026
2.48
2.55
2.46
2.52
+1.20%
2,208,995
06/22/2026
2.58
2.63
2.46
2.49
-4.96%
2,623,434
06/18/2026
2.64
2.70
2.60
2.62
-0.38%
2,595,587
06/17/2026
2.79
2.83
2.62
2.63
-5.40%
1,493,665
06/16/2026
2.78
2.88
2.78
2.78
-0.36%
1,399,138
06/15/2026
2.75
2.83
2.73
2.79
+1.45%
1,779,539
06/12/2026
2.83
2.87
2.72
2.75
-2.83%
1,466,320
06/11/2026
2.80
2.88
2.79
2.83
0.00%
1,714,831
06/10/2026
2.72
3.00
2.68
2.83
+4.04%
2,700,749
06/09/2026
2.72
2.83
2.64
2.72
+0.37%
1,751,727
06/08/2026
2.82
2.87
2.69
2.71
-4.24%
3,023,699
06/05/2026
2.85
2.92
2.75
2.83
-1.22%
2,759,865
06/04/2026
2.72
2.97
2.48
2.87
-6.07%
10,668,928