WOOF
PETCO HEALTH-A (WOOF)
NASDAQ
$2.90+$0.11 (+3.94%)
Price as of Aug 03, 2026 6:34 PM EDT
  • $691.3M
    Market Cap
  • -4.45%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +2.57%
    Low Price$2.51
    High Price$2.84
  • 3 Months
    -1.76%
    Low Price$2.47
    High Price$3.06
  • 1 Year
    -4.45%
    Low Price$2.33
    High Price$3.99
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
2.97
3.09
2.86
3.05
+3.04%
6,152,161
06/03/2026
-$0.05 Earnings
06/02/2026
3.06
3.11
2.92
2.96
-3.27%
2,333,472
06/01/2026
3.01
3.09
2.94
3.06
+1.66%
1,627,440
05/29/2026
3.04
3.08
2.96
3.01
-0.33%
1,679,498
05/28/2026
2.94
3.04
2.88
3.02
+3.07%
1,579,326
05/27/2026
2.76
2.94
2.76
2.93
+6.16%
1,649,533
05/26/2026
2.69
2.80
2.68
2.76
+4.15%
1,400,787
05/22/2026
2.64
2.72
2.55
2.65
0.00%
2,110,840
05/21/2026
2.48
2.67
2.47
2.65
+5.58%
1,812,689
05/20/2026
2.46
2.53
2.46
2.51
+1.62%
1,157,465
05/19/2026
2.53
2.59
2.47
2.47
-3.14%
1,769,500
05/18/2026
2.50
2.63
2.49
2.55
+2.00%
1,382,240
05/15/2026
2.58
2.58
2.45
2.50
-3.47%
2,168,134
05/14/2026
2.56
2.66
2.52
2.59
+1.17%
1,691,303
05/13/2026
2.50
2.59
2.46
2.56
+1.19%
2,080,320
05/12/2026
2.57
2.57
2.48
2.53
-0.20%
1,766,348
05/11/2026
2.79
2.81
2.53
2.54
-9.79%
2,835,272
05/08/2026
2.75
2.83
2.73
2.81
+2.18%
961,961
05/07/2026
2.78
2.82
2.72
2.75
+0.36%
1,090,939
05/06/2026
2.80
2.83
2.73
2.74
+0.37%
1,282,325
05/05/2026
2.80
2.81
2.71
2.73
-1.80%
1,394,378
05/04/2026
2.88
2.89
2.77
2.78
-3.47%
1,176,011
05/01/2026
2.84
2.88
2.71
2.88
+1.41%
2,519,493
04/30/2026
2.82
2.87
2.74
2.84
+1.43%
1,761,102
04/29/2026
2.91
2.91
2.79
2.80
-4.11%
983,188
04/28/2026
2.97
2.99
2.92
2.92
-1.35%
1,003,280
04/27/2026
2.95
3.00
2.93
2.96
+0.68%
823,383
04/24/2026
2.97
2.97
2.91
2.94
-1.67%
733,122
04/23/2026
3.01
3.08
2.95
2.99
-0.66%
1,670,381
04/22/2026
2.97
3.04
2.97
3.01
+1.01%
895,475
04/21/2026
3.04
3.10
2.97
2.98
-1.65%
1,166,364
04/20/2026
3.03
3.04
2.98
3.03
0.00%
981,250
04/17/2026
3.09
3.18
3.01
3.03
-0.33%
1,555,448
04/16/2026
2.92
3.06
2.90
3.04
+4.83%
2,228,215
04/15/2026
2.79
2.91
2.79
2.90
+3.57%
1,533,589
04/14/2026
2.83
2.93
2.80
2.80
-1.06%
1,615,992
04/13/2026
2.73
2.85
2.68
2.83
+1.43%
1,677,675
04/10/2026
2.86
2.94
2.75
2.79
-1.76%
1,390,276
04/09/2026
2.78
2.87
2.76
2.84
+1.07%
1,674,490
04/08/2026
2.82
2.89
2.77
2.81
+4.85%
2,635,893
04/07/2026
2.68
2.71
2.63
2.68
-0.37%
1,273,337
04/06/2026
2.66
2.70
2.64
2.69
+0.37%
1,617,808
04/02/2026
2.68
2.73
2.64
2.68
-1.83%
1,262,519
04/01/2026
2.79
2.84
2.73
2.73
-1.80%
1,863,961
03/31/2026
2.71
2.80
2.65
2.78
+3.73%
2,869,376
03/30/2026
2.67
2.72
2.62
2.68
-0.74%
1,643,989
03/27/2026
2.72
2.75
2.67
2.70
-1.82%
1,880,909
03/26/2026
2.78
2.83
2.73
2.75
-2.14%
1,543,787
03/25/2026
2.84
2.88
2.76
2.81
+0.72%
1,800,453
03/24/2026
2.88
2.89
2.77
2.79
-3.46%
2,395,286
03/23/2026
2.96
3.00
2.88
2.89
-1.03%
2,379,626
03/20/2026
3.12
3.17
2.92
2.92
-6.41%
5,942,082
03/19/2026
3.22
3.25
3.07
3.12
-3.41%
3,236,327
03/18/2026
3.40
3.44
3.22
3.23
-4.44%
3,312,638
03/17/2026
3.32
3.55
3.32
3.38
-0.29%
3,068,740
03/16/2026
3.62
3.63
3.34
3.39
-6.35%
6,035,356
03/13/2026
3.21
3.78
3.20
3.62
+12.07%
10,579,947
03/12/2026
2.93
3.34
2.91
3.23
+34.58%
22,480,158
03/11/2026
2.36
2.47
2.34
2.40
+3.00%
10,271,734