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
10th Jul 2026 (Fri) 2.56 2.59 2.535 2.56 81,349
9th Jul 2026 (Thu) 2.59 2.60 2.51 2.55 82,197
8th Jul 2026 (Wed) 2.52 2.62 2.51 2.59 92,801
7th Jul 2026 (Tue) 2.59 2.595 2.505 2.53 78,310
6th Jul 2026 (Mon) 2.65 2.66 2.57 2.58 62,943
3rd Jul 2026 (Fri) 2.75 2.75 2.62 2.62 0
2nd Jul 2026 (Thu) 2.75 2.755 2.61 2.62 60,752
1st Jul 2026 (Wed) 2.76 2.80 2.695 2.72 84,258
30th Jun 2026 (Tue) 2.75 2.76 2.68 2.72 48,974
29th Jun 2026 (Mon) 2.71 2.75 2.67 2.75 62,365
26th Jun 2026 (Fri) 2.59 2.725 2.59 2.71 138,239
25th Jun 2026 (Thu) 2.60 2.67 2.565 2.57 101,377
24th Jun 2026 (Wed) 2.54 2.63 2.525 2.59 71,229
23rd Jun 2026 (Tue) 2.48 2.55 2.46 2.52 164,440
22nd Jun 2026 (Mon) 2.58 2.625 2.46 2.49 138,945
19th Jun 2026 (Fri) 2.65 2.69 2.60 2.62 120,513
18th Jun 2026 (Thu) 2.65 2.69 2.60 2.62 120,513
17th Jun 2026 (Wed) 2.80 2.825 2.63 2.63 81,272
16th Jun 2026 (Tue) 2.81 2.875 2.785 2.78 72,101
15th Jun 2026 (Mon) 2.77 2.825 2.725 2.79 112,019
12th Jun 2026 (Fri) 2.84 2.85 2.725 2.75 79,198
11th Jun 2026 (Thu) 2.79 2.87 2.785 2.83 61,644
10th Jun 2026 (Wed) 2.70 2.995 2.69 2.83 139,652
9th Jun 2026 (Tue) 2.73 2.825 2.645 2.72 42,610
8th Jun 2026 (Mon) 2.81 2.855 2.69 2.71 155,638
5th Jun 2026 (Fri) 2.865 2.92 2.75 2.83 116,982
4th Jun 2026 (Thu) 2.72 2.97 2.485 2.865 715,252
3rd Jun 2026 (Wed) 2.94 3.085 2.86 3.05 606,462
2nd Jun 2026 (Tue) 3.04 3.11 2.925 2.96 138,668
1st Jun 2026 (Mon) 3.00 3.08 2.94 3.06 81,641
29th May 2026 (Fri) 3.01 3.075 2.965 3.01 97,884
28th May 2026 (Thu) 2.91 3.04 2.90 3.02 79,576
27th May 2026 (Wed) 2.79 2.94 2.79 2.93 74,545
26th May 2026 (Tue) 2.68 2.79 2.68 2.76 106,314
25th May 2026 (Mon) 2.65 2.71 2.55 2.65 138,947
22nd May 2026 (Fri) 2.65 2.71 2.55 2.65 138,947
21st May 2026 (Thu) 2.48 2.665 2.48 2.65 98,136
20th May 2026 (Wed) 2.465 2.53 2.46 2.51 38,959
19th May 2026 (Tue) 2.55 2.59 2.47 2.47 79,179
18th May 2026 (Mon) 2.50 2.625 2.50 2.55 36,239
15th May 2026 (Fri) 2.57 2.57 2.45 2.50 130,549
14th May 2026 (Thu) 2.56 2.655 2.53 2.59 80,966
13th May 2026 (Wed) 2.51 2.59 2.465 2.56 116,345
12th May 2026 (Tue) 2.56 2.56 2.485 2.53 55,153
11th May 2026 (Mon) 2.80 2.80 2.525 2.535 128,608
FTSE 100 Latest
Value10,497.29
Change24.84