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
28th Sep 2026 (Mon) 2.27 2.31 2.25 2.27 121,501
25th Sep 2026 (Fri) 2.32 2.325 2.27 2.27 150,077
24th Sep 2026 (Thu) 2.31 2.34 2.29 2.29 175,040
23rd Sep 2026 (Wed) 2.38 2.38 2.30 2.31 85,421
22nd Sep 2026 (Tue) 2.40 2.45 2.38 2.39 54,437
21st Sep 2026 (Mon) 2.38 2.395 2.345 2.37 157,664
18th Sep 2026 (Fri) 2.38 2.39 2.35 2.36 73,927
17th Sep 2026 (Thu) 2.40 2.435 2.37 2.40 96,653
16th Sep 2026 (Wed) 2.41 2.42 2.345 2.35 57,443
15th Sep 2026 (Tue) 2.43 2.43 2.35 2.38 206,891
14th Sep 2026 (Mon) 2.44 2.495 2.42 2.43 63,743
11th Sep 2026 (Fri) 2.46 2.465 2.41 2.45 91,895
10th Sep 2026 (Thu) 2.445 2.51 2.42 2.43 224,931
9th Sep 2026 (Wed) 2.59 2.595 2.435 2.47 289,856
8th Sep 2026 (Tue) 2.68 2.68 2.53 2.60 196,280
7th Sep 2026 (Mon) 2.51 2.745 2.45 2.70 612,208
4th Sep 2026 (Fri) 2.51 2.745 2.45 2.70 612,208
3rd Sep 2026 (Thu) 3.14 3.22 2.50 2.52 717,646
2nd Sep 2026 (Wed) 2.61 2.69 2.605 2.63 286,109
1st Sep 2026 (Tue) 2.67 2.67 2.57 2.58 134,447
31st Aug 2026 (Mon) 2.68 2.685 2.63 2.66 144,498
28th Aug 2026 (Fri) 2.73 2.76 2.68 2.70 111,170
27th Aug 2026 (Thu) 2.755 2.755 2.695 2.71 49,418
26th Aug 2026 (Wed) 2.77 2.79 2.735 2.77 72,464
25th Aug 2026 (Tue) 2.86 2.87 2.75 2.76 81,733
24th Aug 2026 (Mon) 2.89 2.985 2.875 2.88 123,912
21st Aug 2026 (Fri) 2.85 2.86 2.825 2.84 52,144
20th Aug 2026 (Thu) 2.875 2.895 2.83 2.85 58,706
19th Aug 2026 (Wed) 2.775 2.945 2.775 2.95 92,396
18th Aug 2026 (Tue) 2.71 2.80 2.66 2.76 112,996
17th Aug 2026 (Mon) 2.81 2.81 2.70 2.70 70,020
14th Aug 2026 (Fri) 2.83 2.885 2.775 2.82 114,424
13th Aug 2026 (Thu) 2.755 2.90 2.73 2.86 169,694
12th Aug 2026 (Wed) 2.74 2.78 2.695 2.73 163,198
11th Aug 2026 (Tue) 2.72 2.87 2.72 2.74 39,085
10th Aug 2026 (Mon) 2.77 2.77 2.67 2.68 68,721
7th Aug 2026 (Fri) 2.78 2.785 2.72 2.78 39,369
6th Aug 2026 (Thu) 2.89 2.915 2.72 2.77 45,831
5th Aug 2026 (Wed) 2.98 2.985 2.91 2.92 82,721
4th Aug 2026 (Tue) 2.91 2.97 2.88 2.96 113,979
3rd Aug 2026 (Mon) 2.83 2.92 2.81 2.91 71,667
31st Jul 2026 (Fri) 2.79 2.81 2.72 2.79 37,184
30th Jul 2026 (Thu) 2.80 2.815 2.69 2.78 118,983
29th Jul 2026 (Wed) 2.84 2.86 2.75 2.79 50,549
FTSE 100 Latest
Value10,684.88
Change-10.37