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
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
8th May 2026 (Fri) 2.755 2.825 2.73 2.81 41,873
7th May 2026 (Thu) 2.80 2.82 2.725 2.75 43,441
6th May 2026 (Wed) 2.81 2.82 2.73 2.74 49,758
5th May 2026 (Tue) 2.80 2.80 2.71 2.73 51,255
4th May 2026 (Mon) 2.88 2.89 2.775 2.78 40,862
1st May 2026 (Fri) 2.86 2.88 2.715 2.88 144,573
30th Apr 2026 (Thu) 2.78 2.865 2.745 2.84 100,838
29th Apr 2026 (Wed) 2.91 2.91 2.79 2.80 36,018
28th Apr 2026 (Tue) 2.97 2.98 2.915 2.92 39,136
27th Apr 2026 (Mon) 2.97 3.00 2.94 2.96 35,910
24th Apr 2026 (Fri) 2.96 2.96 2.915 2.94 23,070
23rd Apr 2026 (Thu) 2.98 3.07 2.95 2.99 102,629
22nd Apr 2026 (Wed) 2.97 3.03 2.965 3.01 63,955
21st Apr 2026 (Tue) 3.055 3.095 2.97 2.98 45,742
20th Apr 2026 (Mon) 3.03 3.04 2.99 3.03 58,879
17th Apr 2026 (Fri) 3.11 3.17 3.01 3.03 79,084
16th Apr 2026 (Thu) 2.92 3.05 2.915 3.04 133,895
15th Apr 2026 (Wed) 2.81 2.91 2.805 2.90 101,421
14th Apr 2026 (Tue) 2.84 2.93 2.805 2.80 128,503
13th Apr 2026 (Mon) 2.73 2.845 2.685 2.83 110,685
10th Apr 2026 (Fri) 2.87 2.93 2.755 2.79 86,091
9th Apr 2026 (Thu) 2.79 2.87 2.76 2.84 102,542
8th Apr 2026 (Wed) 2.85 2.89 2.78 2.81 84,616
7th Apr 2026 (Tue) 2.67 2.705 2.63 2.68 48,575
6th Apr 2026 (Mon) 2.67 2.70 2.64 2.69 102,307
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
FTSE 100 Latest
Value10,443.47
Change11.13