Petco Health and Wellness Company, Inc. - Class A Common Stock (WOOF)
3.5150
-0.1050 (-2.90%)
Petco Health and Wellness Company is a leading provider of pet-related products and services, dedicated to enhancing the lives of pets and their owners
The company operates a network of retail stores offering a wide range of pet food, supplies, and health products, alongside grooming and veterinary services. Petco emphasizes a holistic approach to pet care, promoting wellness and preventive health solutions while also supporting pet adoption and rescue initiatives. With a commitment to the growing pet parent community, Petco endeavors to be a trusted resource for pet care, education, and overall pet health management.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.66 | 3.72 | 3.53 | 3.62 | 4,398,519 | 3.62 |
| 1/29/2025 | 3.84 | 3.90 | 3.54 | 3.60 | 3,523,524 | 3.60 |
| 1/28/2025 | 3.75 | 3.84 | 3.65 | 3.80 | 2,905,222 | 3.80 |
| 1/27/2025 | 3.81 | 3.97 | 3.70 | 3.75 | 2,026,070 | 3.75 |
| 1/24/2025 | 3.89 | 3.92 | 3.73 | 3.85 | 3,317,792 | 3.85 |
| 1/23/2025 | 3.71 | 3.88 | 3.69 | 3.86 | 2,601,785 | 3.86 |
| 1/22/2025 | 3.90 | 4.03 | 3.75 | 3.77 | 3,866,279 | 3.77 |
| 1/21/2025 | 3.68 | 3.92 | 3.63 | 3.87 | 3,856,332 | 3.87 |
| 1/17/2025 | 3.76 | 3.76 | 3.54 | 3.65 | 4,087,089 | 3.65 |
| 1/16/2025 | 3.83 | 3.87 | 3.63 | 3.70 | 3,361,415 | 3.70 |
| 1/15/2025 | 3.96 | 4.02 | 3.71 | 3.84 | 2,386,225 | 3.84 |
| 1/14/2025 | 3.81 | 3.85 | 3.66 | 3.81 | 3,852,778 | 3.81 |
| 1/13/2025 | 3.73 | 3.90 | 3.61 | 3.77 | 4,097,186 | 3.77 |
| 1/10/2025 | 3.90 | 3.94 | 3.62 | 3.74 | 4,063,781 | 3.74 |
| 1/08/2025 | 4.11 | 4.15 | 3.88 | 4.01 | 5,282,220 | 4.01 |
| 1/07/2025 | 4.10 | 4.26 | 4.02 | 4.16 | 6,407,074 | 4.16 |
| 1/06/2025 | 4.10 | 4.21 | 3.93 | 4.04 | 3,701,127 | 4.04 |
| 1/03/2025 | 4.17 | 4.21 | 4.00 | 4.06 | 3,214,713 | 4.06 |
| 1/02/2025 | 3.89 | 4.11 | 3.81 | 4.10 | 3,675,685 | 4.10 |
| 12/31/2024 | 3.83 | 0.00 | 3.83 | 3.81 | 0 | 3.81 |
| 12/30/2024 | 4.06 | 4.07 | 3.74 | 3.83 | 3,501,716 | 3.83 |
| 12/27/2024 | 4.10 | 4.23 | 3.97 | 4.10 | 4,888,138 | 4.10 |
| 12/26/2024 | 3.94 | 4.34 | 3.91 | 4.13 | 5,209,226 | 4.13 |
| 12/24/2024 | 4.04 | 4.07 | 3.81 | 3.95 | 2,139,117 | 3.95 |
| 12/23/2024 | 3.95 | 4.04 | 3.76 | 4.01 | 4,694,584 | 4.01 |
| 12/20/2024 | 4.01 | 4.15 | 3.90 | 3.96 | 4,531,748 | 3.96 |
| 12/19/2024 | 4.20 | 4.25 | 3.96 | 3.96 | 3,151,956 | 3.96 |
| 12/18/2024 | 4.55 | 4.67 | 4.11 | 4.14 | 3,630,903 | 4.14 |
| 12/17/2024 | 4.30 | 4.52 | 4.18 | 4.44 | 3,841,829 | 4.44 |
| 12/16/2024 | 4.47 | 4.48 | 4.23 | 4.29 | 5,268,806 | 4.29 |
| 12/13/2024 | 4.62 | 4.67 | 4.42 | 4.45 | 4,306,472 | 4.45 |
| 12/12/2024 | 4.74 | 4.89 | 4.57 | 4.57 | 4,320,980 | 4.57 |
| 12/11/2024 | 4.70 | 5.09 | 4.66 | 4.91 | 6,171,105 | 4.91 |
| 12/10/2024 | 4.68 | 4.82 | 4.54 | 4.55 | 7,744,175 | 4.55 |
| 12/09/2024 | 5.40 | 5.44 | 4.70 | 4.71 | 7,766,311 | 4.71 |
| 12/06/2024 | 5.97 | 6.29 | 5.02 | 5.29 | 18,198,339 | 5.29 |
| 12/05/2024 | 5.17 | 5.19 | 4.84 | 4.90 | 6,589,566 | 4.90 |
| 12/04/2024 | 5.13 | 5.34 | 4.92 | 5.05 | 4,690,519 | 5.05 |
| 12/03/2024 | 4.86 | 5.31 | 4.81 | 5.17 | 6,813,777 | 5.17 |
| 12/02/2024 | 4.30 | 4.92 | 4.22 | 4.91 | 6,210,629 | 4.91 |
| 11/29/2024 | 4.34 | 4.39 | 4.21 | 4.27 | 1,781,038 | 4.27 |
| 11/27/2024 | 4.07 | 4.48 | 3.98 | 4.30 | 3,555,595 | 4.30 |
| 11/26/2024 | 4.08 | 4.14 | 3.88 | 3.98 | 5,080,699 | 3.98 |
| 11/25/2024 | 4.17 | 4.33 | 4.13 | 4.23 | 3,377,891 | 4.23 |
| 11/22/2024 | 4.23 | 4.24 | 3.97 | 4.17 | 4,149,486 | 4.17 |
| 11/21/2024 | 4.00 | 4.19 | 3.95 | 4.17 | 2,532,081 | 4.17 |
| 11/20/2024 | 4.07 | 4.10 | 3.85 | 3.97 | 2,142,943 | 3.97 |
| 11/19/2024 | 3.87 | 4.09 | 3.81 | 4.06 | 2,192,423 | 4.06 |
| 11/18/2024 | 4.01 | 4.05 | 3.88 | 3.94 | 2,415,836 | 3.94 |
| 11/15/2024 | 4.19 | 4.21 | 4.00 | 4.01 | 2,435,938 | 4.01 |
| 11/14/2024 | 4.22 | 4.32 | 4.16 | 4.19 | 2,475,149 | 4.19 |
| 11/13/2024 | 4.42 | 4.52 | 4.12 | 4.21 | 3,972,869 | 4.21 |
| 11/12/2024 | 4.45 | 4.50 | 4.32 | 4.37 | 2,078,518 | 4.37 |
| 11/11/2024 | 4.35 | 4.61 | 4.35 | 4.52 | 2,724,365 | 4.52 |
| 11/08/2024 | 4.63 | 4.70 | 4.28 | 4.30 | 3,816,675 | 4.30 |
| 11/07/2024 | 4.55 | 4.67 | 4.40 | 4.64 | 2,678,154 | 4.64 |
| 11/06/2024 | 4.50 | 4.65 | 4.13 | 4.49 | 3,759,737 | 4.49 |
| 11/05/2024 | 4.27 | 4.42 | 4.18 | 4.42 | 3,005,263 | 4.42 |
| 11/04/2024 | 4.49 | 4.52 | 4.15 | 4.30 | 3,294,973 | 4.30 |
| 11/01/2024 | 4.32 | 4.55 | 4.29 | 4.49 | 2,240,573 | 4.49 |
| 10/31/2024 | 4.49 | 4.50 | 4.27 | 4.27 | 2,702,972 | 4.27 |