Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Petco Health An (WOOF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.69 2.73 2.645 2.68 47,993
2nd Apr 2026 (Thu) 2.69 2.73 2.645 2.68 47,993
1st Apr 2026 (Wed) 2.79 2.83 2.73 2.73 119,498
31st Mar 2026 (Tue) 2.71 2.80 2.66 2.78 69,466
30th Mar 2026 (Mon) 2.67 2.72 2.62 2.68 36,289
27th Mar 2026 (Fri) 2.72 2.745 2.67 2.70 44,052
26th Mar 2026 (Thu) 2.77 2.83 2.735 2.75 65,211
25th Mar 2026 (Wed) 2.86 2.87 2.755 2.81 94,550
24th Mar 2026 (Tue) 2.86 2.87 2.77 2.79 46,832
23rd Mar 2026 (Mon) 2.99 3.00 2.88 2.89 29,530
20th Mar 2026 (Fri) 3.10 3.17 2.915 2.92 73,051
19th Mar 2026 (Thu) 3.22 3.24 3.065 3.12 73,411
18th Mar 2026 (Wed) 3.40 3.40 3.22 3.23 61,120
17th Mar 2026 (Tue) 3.36 3.55 3.325 3.38 112,590
16th Mar 2026 (Mon) 3.60 3.615 3.345 3.39 200,854
13th Mar 2026 (Fri) 3.22 3.775 3.20 3.62 304,477
12th Mar 2026 (Thu) 2.93 3.34 2.91 3.23 740,734
11th Mar 2026 (Wed) 2.365 2.465 2.34 2.40 592,625
10th Mar 2026 (Tue) 2.38 2.38 2.26 2.33 74,374
9th Mar 2026 (Mon) 2.33 2.365 2.24 2.33 19,309
6th Mar 2026 (Fri) 2.39 2.43 2.34 2.38 35,625
5th Mar 2026 (Thu) 2.49 2.525 2.405 2.45 10,749
4th Mar 2026 (Wed) 2.69 2.70 2.50 2.50 84,304
3rd Mar 2026 (Tue) 2.54 2.67 2.465 2.65 23,924
2nd Mar 2026 (Mon) 2.49 2.66 2.43 2.63 30,860
27th Feb 2026 (Fri) 2.495 2.58 2.47 2.55 53,616
26th Feb 2026 (Thu) 2.53 2.565 2.51 2.54 26,633
25th Feb 2026 (Wed) 2.54 2.54 2.45 2.45 0
24th Feb 2026 (Tue) 2.54 2.54 2.46 2.46 0
23rd Feb 2026 (Mon) 2.54 2.54 2.46 2.46 25,752
20th Feb 2026 (Fri) 2.55 2.59 2.515 2.56 21,583
19th Feb 2026 (Thu) 2.535 2.58 2.51 2.57 33,793
18th Feb 2026 (Wed) 2.51 2.56 2.49 2.55 42,099
17th Feb 2026 (Tue) 2.50 2.54 2.46 2.53 36,345
16th Feb 2026 (Mon) 2.43 2.565 2.43 2.51 20,562
13th Feb 2026 (Fri) 2.43 2.565 2.43 2.51 20,562
12th Feb 2026 (Thu) 2.51 2.53 2.365 2.42 39,371
11th Feb 2026 (Wed) 2.56 2.56 2.44 2.49 42,295
10th Feb 2026 (Tue) 2.56 2.645 2.53 2.53 80,822
9th Feb 2026 (Mon) 2.60 2.60 2.51 2.55 54,546
6th Feb 2026 (Fri) 2.51 2.66 2.51 2.62 52,150
5th Feb 2026 (Thu) 2.58 2.60 2.48 2.48 49,504
FTSE 100 Latest
Value10,436.29
Change71.50