Petco Health and Wellness Company, Inc. (WOOF) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	2.80	2.80	2.71	2.78	+0.36%	924,400
2026-08-06	2.93	2.93	2.73	2.77	-5.14%	1,275,700
2026-08-05	2.96	2.98	2.90	2.92	-1.35%	1,662,700
2026-08-04	2.91	2.98	2.88	2.96	+1.72%	1,581,800
2026-08-03	2.82	2.92	2.80	2.91	+4.30%	1,279,100
2026-07-31	2.80	2.81	2.72	2.79	+0.36%	824,400
2026-07-30	2.76	2.82	2.69	2.78	-0.36%	1,431,600
2026-07-29	2.81	2.87	2.75	2.79	-1.76%	2,071,300
2026-07-28	2.74	2.84	2.73	2.84	+4.41%	1,862,500
2026-07-27	2.63	2.78	2.63	2.72	+4.21%	1,471,100
2026-07-24	2.57	2.65	2.56	2.61	+2.76%	1,063,200
2026-07-23	2.66	2.66	2.53	2.54	-5.40%	1,832,100
2026-07-22	2.70	2.74	2.67	2.69	-0.56%	1,381,800
2026-07-21	2.69	2.73	2.65	2.70	-0.37%	830,000
2026-07-20	2.68	2.71	2.60	2.71	+1.88%	1,317,000
2026-07-17	2.65	2.71	2.63	2.66	-0.37%	1,129,900
2026-07-16	2.60	2.71	2.60	2.67	+3.09%	1,425,000
2026-07-15	2.51	2.67	2.51	2.59	+3.19%	1,814,900
2026-07-14	2.60	2.62	2.51	2.51	-2.33%	1,211,500
2026-07-13	2.55	2.68	2.54	2.57	+0.39%	2,299,600
2026-07-10	2.54	2.60	2.53	2.56	+0.39%	1,449,400
2026-07-09	2.58	2.60	2.51	2.55	-1.54%	1,701,300
2026-07-08	2.52	2.62	2.50	2.59	+2.37%	1,687,000
2026-07-07	2.59	2.60	2.50	2.53	-1.94%	1,487,400
2026-07-06	2.64	2.67	2.57	2.58	-1.53%	1,241,200
2026-07-02	2.72	2.75	2.61	2.62	-3.68%	1,113,200
2026-07-01	2.75	2.80	2.69	2.72	+0.00%	1,136,300
2026-06-30	2.76	2.76	2.68	2.72	-1.09%	1,072,800
2026-06-29	2.71	2.75	2.66	2.75	+1.48%	1,677,700
2026-06-26	2.59	2.73	2.58	2.71	+5.45%	5,099,500
2026-06-25	2.61	2.67	2.56	2.57	-0.77%	1,983,200
2026-06-24	2.52	2.63	2.52	2.59	+2.78%	2,426,400
2026-06-23	2.48	2.55	2.46	2.52	+1.20%	2,208,700
2026-06-22	2.58	2.63	2.46	2.49	-4.96%	2,623,400
2026-06-18	2.64	2.69	2.60	2.62	-0.38%	2,595,600
2026-06-17	2.79	2.83	2.62	2.63	-5.40%	1,493,700
2026-06-16	2.78	2.88	2.78	2.78	-0.36%	1,398,900
2026-06-15	2.75	2.83	2.73	2.79	+1.45%	1,779,500
2026-06-12	2.83	2.87	2.72	2.75	-2.83%	1,466,100
2026-06-11	2.80	2.88	2.79	2.83	+0.00%	1,714,800
2026-06-10	2.72	3.00	2.68	2.83	+4.04%	2,700,700
2026-06-09	2.72	2.83	2.64	2.72	+0.37%	1,751,700
2026-06-08	2.82	2.87	2.69	2.71	-4.24%	3,023,700
2026-06-05	2.85	2.92	2.75	2.83	-1.22%	2,759,900
2026-06-04	2.72	2.97	2.48	2.87	-6.07%	10,670,900
2026-06-03	2.97	3.08	2.86	3.05	+3.04%	6,153,600
2026-06-02	3.06	3.11	2.92	2.96	-3.27%	2,333,500
2026-06-01	3.01	3.09	2.94	3.06	+1.66%	1,627,400
2026-05-29	3.04	3.08	2.96	3.01	-0.33%	1,676,600
2026-05-28	2.94	3.04	2.88	3.02	+3.07%	1,577,800
2026-05-27	2.76	2.94	2.76	2.93	+6.16%	1,643,700
2026-05-26	2.69	2.79	2.68	2.76	+4.15%	1,400,700
2026-05-22	2.64	2.71	2.55	2.65	+0.00%	2,107,000
2026-05-21	2.48	2.67	2.47	2.65	+5.58%	1,812,700
2026-05-20	2.46	2.53	2.46	2.51	+1.62%	1,157,300
2026-05-19	2.53	2.59	2.47	2.47	-3.14%	1,769,500
2026-05-18	2.50	2.63	2.49	2.55	+2.00%	1,382,000
2026-05-15	2.58	2.58	2.45	2.50	-3.47%	2,167,800
2026-05-14	2.56	2.66	2.52	2.59	+1.17%	1,691,300
2026-05-13	2.50	2.59	2.46	2.56	+1.19%	2,080,200
2026-05-12	2.57	2.57	2.48	2.53	-0.20%	1,766,300
2026-05-11	2.79	2.81	2.52	2.54	-9.79%	2,835,300
2026-05-08	2.75	2.83	2.73	2.81	+2.18%	962,000
2026-05-07	2.78	2.82	2.72	2.75	+0.36%	1,090,900
2026-05-06	2.80	2.83	2.73	2.74	+0.37%	1,282,100
2026-05-05	2.80	2.81	2.71	2.73	-1.80%	1,394,400
2026-05-04	2.88	2.89	2.77	2.78	-3.47%	1,176,000
2026-05-01	2.84	2.88	2.71	2.88	+1.41%	2,519,500
2026-04-30	2.82	2.87	2.74	2.84	+1.43%	1,761,100
2026-04-29	2.91	2.91	2.79	2.80	-4.11%	983,200
2026-04-28	2.97	2.98	2.92	2.92	-1.35%	1,003,300
2026-04-27	2.95	3.00	2.93	2.96	+0.68%	823,400
2026-04-24	2.97	2.97	2.91	2.94	-1.67%	733,100
2026-04-23	3.01	3.08	2.94	2.99	-0.66%	1,670,200
2026-04-22	2.97	3.04	2.96	3.01	+1.01%	895,500
2026-04-21	3.04	3.10	2.97	2.98	-1.65%	1,166,400
2026-04-20	3.03	3.04	2.98	3.03	+0.00%	981,300
2026-04-17	3.09	3.17	3.01	3.03	-0.33%	1,555,400
2026-04-16	2.92	3.06	2.90	3.04	+4.83%	2,228,200
2026-04-15	2.79	2.91	2.79	2.90	+3.57%	1,533,600
2026-04-14	2.83	2.93	2.80	2.80	-1.06%	1,616,000
2026-04-13	2.73	2.85	2.68	2.83	+1.43%	1,677,700
2026-04-10	2.86	2.94	2.75	2.79	-1.76%	1,390,300
2026-04-09	2.78	2.87	2.76	2.84	+1.07%	1,674,400
2026-04-08	2.82	2.89	2.77	2.81	+4.85%	2,635,900
2026-04-07	2.67	2.71	2.63	2.68	-0.37%	1,273,300
2026-04-06	2.66	2.70	2.64	2.69	+0.37%	1,617,800
2026-04-02	2.68	2.73	2.64	2.68	-1.83%	1,262,500
2026-04-01	2.79	2.83	2.73	2.73	-1.80%	1,864,000
2026-03-31	2.71	2.80	2.65	2.78	+3.73%	2,869,000
2026-03-30	2.67	2.72	2.62	2.68	-0.74%	1,644,000
2026-03-27	2.72	2.75	2.67	2.70	-1.82%	1,880,900
2026-03-26	2.78	2.83	2.73	2.75	-2.14%	1,543,800
2026-03-25	2.84	2.88	2.75	2.81	+0.72%	1,800,500
2026-03-24	2.88	2.89	2.77	2.79	-3.46%	2,395,300
2026-03-23	2.96	3.00	2.88	2.89	-1.03%	2,379,600
2026-03-20	3.12	3.17	2.92	2.92	-6.41%	5,942,200
2026-03-19	3.22	3.25	3.06	3.12	-3.41%	3,236,300
2026-03-18	3.40	3.44	3.21	3.23	-4.44%	3,312,600
2026-03-17	3.32	3.55	3.32	3.38	-0.29%	3,068,700
2026-03-16	3.62	3.63	3.34	3.39	-6.35%	6,035,400
2026-03-13	3.21	3.78	3.20	3.62	+12.07%	10,579,900
2026-03-12	2.93	3.34	2.91	3.23	+34.58%	22,480,200
2026-03-11	2.36	2.47	2.34	2.40	+3.00%	10,271,700
2026-03-10	2.39	2.39	2.26	2.33	+0.00%	2,871,883
2026-03-09	2.33	2.37	2.24	2.33	-2.10%	2,042,263
2026-03-06	2.40	2.43	2.33	2.38	-2.86%	2,569,600
2026-03-05	2.48	2.53	2.40	2.45	-2.00%	2,143,400
2026-03-04	2.68	2.70	2.50	2.50	-5.66%	1,787,700
2026-03-03	2.57	2.67	2.46	2.65	+0.76%	2,315,400
2026-03-02	2.49	2.66	2.43	2.63	+3.14%	2,443,700
2026-02-27	2.50	2.58	2.47	2.55	+0.39%	1,882,700
2026-02-26	2.47	2.57	2.47	2.54	+3.67%	1,315,700
2026-02-25	2.44	2.46	2.39	2.45	+0.41%	1,089,000
2026-02-24	2.46	2.47	2.43	2.44	-0.81%	1,173,900
2026-02-23	2.56	2.56	2.46	2.46	-3.91%	839,800
2026-02-20	2.56	2.60	2.51	2.56	-0.39%	816,400
2026-02-19	2.53	2.58	2.50	2.57	+0.78%	969,800
2026-02-18	2.52	2.56	2.49	2.55	+0.79%	1,087,300
2026-02-17	2.50	2.54	2.46	2.53	+0.80%	1,200,600
2026-02-13	2.43	2.57	2.43	2.51	+3.72%	1,869,700
2026-02-12	2.50	2.53	2.36	2.42	-2.81%	2,152,000
2026-02-11	2.55	2.56	2.44	2.49	-1.58%	1,780,600
2026-02-10	2.56	2.65	2.53	2.53	-0.78%	1,538,000
2026-02-09	2.60	2.61	2.50	2.55	-2.67%	1,500,900
2026-02-06	2.50	2.66	2.50	2.62	+5.65%	1,727,200
2026-02-05	2.57	2.60	2.48	2.48	-4.98%	1,740,100
2026-02-04	2.61	2.70	2.56	2.61	+0.38%	1,841,200
2026-02-03	2.70	2.73	2.55	2.60	-4.41%	1,779,100
2026-02-02	2.69	2.75	2.68	2.72	+1.12%	1,188,300
2026-01-30	2.78	2.79	2.65	2.69	-3.58%	2,042,300
2026-01-29	2.81	2.85	2.75	2.79	-0.71%	1,400,600
2026-01-28	2.83	2.86	2.78	2.81	-0.71%	1,249,600
2026-01-27	2.90	2.93	2.82	2.83	-2.75%	1,505,700
2026-01-26	2.96	2.98	2.90	2.91	-1.36%	1,073,000
2026-01-23	2.90	3.00	2.89	2.95	+1.37%	2,183,200
2026-01-22	2.94	3.02	2.90	2.91	-1.02%	2,312,000
2026-01-21	2.92	2.98	2.88	2.94	+1.73%	1,997,900
2026-01-20	2.90	2.97	2.83	2.89	-2.69%	1,967,000
2026-01-16	2.95	2.98	2.89	2.97	+1.02%	1,727,000
2026-01-15	2.93	3.00	2.90	2.94	+0.34%	1,611,500
2026-01-14	3.06	3.10	2.92	2.93	-4.87%	2,428,100
2026-01-13	3.19	3.25	3.07	3.08	-2.84%	2,036,600
2026-01-12	2.98	3.19	2.92	3.17	+7.09%	3,679,100
2026-01-09	3.00	3.04	2.91	2.96	+0.34%	1,520,100
2026-01-08	2.99	3.04	2.95	2.95	-1.67%	1,283,100
2026-01-07	3.04	3.10	2.99	3.00	-3.23%	1,849,000
2026-01-06	2.96	3.19	2.89	3.10	+4.38%	3,355,600
2026-01-05	2.84	3.00	2.81	2.97	+4.21%	3,527,900
2026-01-02	2.81	2.87	2.81	2.85	+1.42%	1,200,500
2025-12-31	2.84	2.88	2.78	2.81	-1.06%	2,201,100
2025-12-30	2.87	2.90	2.84	2.84	-1.05%	1,532,300
2025-12-29	2.91	2.92	2.85	2.87	-2.05%	1,068,400
2025-12-26	2.93	2.95	2.87	2.93	+0.00%	1,420,400
2025-12-24	2.89	2.95	2.87	2.93	+1.38%	982,000
2025-12-23	2.90	2.90	2.80	2.89	-0.69%	1,611,800
2025-12-22	2.91	2.94	2.88	2.91	-0.34%	1,644,700
2025-12-19	3.05	3.05	2.89	2.92	-4.26%	3,789,600
2025-12-18	3.05	3.10	3.02	3.05	+0.66%	1,229,000
2025-12-17	3.05	3.11	3.01	3.03	-0.66%	1,277,600
2025-12-16	3.11	3.14	3.05	3.05	-1.61%	1,344,800
2025-12-15	3.11	3.16	3.06	3.10	+0.98%	1,713,000
2025-12-12	3.07	3.14	3.06	3.07	+0.00%	2,282,400
2025-12-11	3.13	3.21	3.05	3.07	-2.23%	2,592,200
2025-12-10	3.11	3.17	3.08	3.14	+1.29%	2,454,000
2025-12-09	3.05	3.12	3.04	3.10	+1.64%	2,161,440
2025-12-08	3.03	3.09	2.96	3.05	+1.33%	2,088,614
2025-12-05	3.10	3.10	3.00	3.01	-1.63%	1,218,000
2025-12-04	3.12	3.14	3.01	3.06	-2.24%	2,207,200
2025-12-03	3.15	3.17	3.08	3.13	+0.00%	2,211,100
2025-12-02	3.03	3.23	2.98	3.13	+2.96%	3,911,400
2025-12-01	3.12	3.20	3.03	3.04	-5.00%	3,365,700
2025-11-28	3.35	3.39	3.17	3.20	-5.88%	2,659,700
2025-11-26	3.56	3.59	3.27	3.40	+14.48%	15,801,300
2025-11-25	2.83	2.99	2.78	2.97	+6.45%	9,698,200
2025-11-24	2.79	2.85	2.69	2.79	+1.82%	4,435,600
2025-11-21	2.62	2.77	2.62	2.74	+4.18%	2,415,500
2025-11-20	2.78	2.83	2.62	2.63	-5.05%	3,100,400
2025-11-19	2.87	2.90	2.76	2.77	-3.48%	2,528,900
2025-11-18	2.78	2.93	2.76	2.87	+2.14%	2,926,000
2025-11-17	2.92	2.95	2.80	2.81	-5.07%	3,067,000
2025-11-14	3.01	3.06	2.96	2.96	-2.95%	1,750,800
2025-11-13	3.03	3.12	3.02	3.05	+0.33%	2,129,700
2025-11-12	3.13	3.22	3.04	3.04	-1.94%	2,238,300
2025-11-11	3.16	3.18	3.10	3.10	-1.27%	1,144,800
2025-11-10	3.21	3.22	3.09	3.14	+0.64%	1,191,700
2025-11-07	3.12	3.15	3.02	3.12	-0.64%	1,735,200
2025-11-06	3.16	3.16	3.09	3.14	-1.88%	1,820,900
2025-11-05	3.11	3.28	3.09	3.20	+2.89%	1,846,700
2025-11-04	3.16	3.19	3.06	3.11	-2.20%	2,274,100
2025-11-03	3.15	3.23	3.14	3.18	+0.00%	2,136,700
2025-10-31	3.36	3.38	3.10	3.18	-6.47%	3,983,100
2025-10-30	3.46	3.46	3.37	3.40	-2.86%	2,380,800
2025-10-29	3.60	3.60	3.46	3.50	-3.31%	2,822,200
2025-10-28	3.79	3.84	3.60	3.62	-5.24%	2,436,400
2025-10-27	3.69	3.87	3.65	3.82	+4.37%	2,219,400
2025-10-24	3.73	3.76	3.65	3.66	-1.08%	1,861,700
2025-10-23	3.69	3.77	3.65	3.70	+0.27%	1,281,600
2025-10-22	3.74	3.82	3.65	3.69	-1.60%	1,949,400
2025-10-21	3.67	3.78	3.63	3.75	+1.90%	1,110,700
2025-10-20	3.59	3.70	3.55	3.68	+4.25%	2,156,300
2025-10-17	3.54	3.68	3.52	3.53	-1.67%	2,243,300
2025-10-16	3.65	3.67	3.55	3.59	-2.18%	1,403,200
2025-10-15	3.58	3.67	3.47	3.67	+3.38%	4,367,100
2025-10-14	3.42	3.58	3.35	3.55	+2.60%	2,471,300
2025-10-13	3.60	3.62	3.43	3.46	-1.42%	2,027,000
2025-10-10	3.76	3.79	3.50	3.51	-6.40%	1,993,300
2025-10-09	3.76	3.88	3.75	3.75	+0.00%	1,506,700
2025-10-08	3.66	3.79	3.62	3.75	+2.88%	2,114,300
2025-10-07	3.76	3.81	3.64	3.65	-3.06%	1,698,400
2025-10-06	3.83	3.88	3.72	3.76	-1.83%	2,161,600
2025-10-03	3.88	3.96	3.78	3.83	-1.03%	1,956,300
2025-10-02	3.91	3.94	3.75	3.87	-1.02%	2,075,500
2025-10-01	3.86	3.93	3.80	3.91	+1.03%	2,312,900
2025-09-30	3.61	3.89	3.60	3.87	+6.61%	3,096,700
2025-09-29	3.54	3.64	3.48	3.63	+3.71%	2,471,900
2025-09-26	3.45	3.54	3.44	3.50	+1.45%	1,385,600
2025-09-25	3.34	3.48	3.29	3.45	+2.37%	2,292,300
2025-09-24	3.44	3.44	3.35	3.37	-1.32%	1,492,300
2025-09-23	3.52	3.58	3.40	3.42	-2.71%	4,935,700
2025-09-22	3.53	3.67	3.51	3.51	-0.28%	2,262,500
2025-09-19	3.55	3.55	3.46	3.52	+0.28%	2,736,600
2025-09-18	3.50	3.57	3.48	3.51	+1.15%	1,946,000
2025-09-17	3.52	3.63	3.45	3.47	-1.42%	2,574,300
2025-09-16	3.47	3.59	3.40	3.52	+1.44%	2,078,400
2025-09-15	3.47	3.56	3.40	3.47	+0.29%	2,709,800
2025-09-12	3.69	3.70	3.45	3.46	-5.98%	2,347,100
2025-09-11	3.61	3.69	3.60	3.68	+2.79%	2,784,500
2025-09-10	3.65	3.75	3.57	3.58	-1.92%	3,522,900
2025-09-09	3.77	3.79	3.62	3.65	-3.44%	3,054,900
2025-09-08	3.70	3.79	3.59	3.78	+3.00%	2,931,100
2025-09-05	3.53	3.74	3.52	3.67	+7.31%	5,846,000
2025-09-04	3.35	3.45	3.33	3.42	+3.32%	3,270,500
2025-09-03	3.65	3.67	3.27	3.31	-8.56%	5,226,800
2025-09-02	3.92	3.94	3.55	3.62	-9.27%	6,255,500
2025-08-29	3.98	4.19	3.70	3.99	+23.53%	23,305,300
2025-08-28	3.23	3.31	3.11	3.23	+0.94%	8,940,000
2025-08-27	3.19	3.31	3.16	3.20	+0.63%	4,268,300
2025-08-26	3.34	3.40	3.17	3.18	-4.79%	5,928,400
2025-08-25	3.44	3.48	3.33	3.34	-3.47%	2,499,500
2025-08-22	3.32	3.59	3.29	3.46	+6.13%	3,477,800
2025-08-21	3.36	3.41	3.25	3.26	-3.83%	2,202,400
2025-08-20	3.44	3.48	3.38	3.39	-1.74%	2,515,500
2025-08-19	3.43	3.60	3.43	3.45	-0.58%	2,036,100
2025-08-18	3.35	3.50	3.33	3.47	+3.89%	1,928,600
2025-08-15	3.45	3.48	3.33	3.34	-2.34%	1,417,600
2025-08-14	3.48	3.51	3.39	3.42	-4.20%	1,562,300
2025-08-13	3.47	3.61	3.43	3.57	+3.48%	3,014,400
2025-08-12	3.25	3.50	3.24	3.45	+7.81%	4,293,600
2025-08-11	3.20	3.22	3.12	3.20	+0.95%	1,858,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+37.82%). Worst month: Dec (-13.29%). Based on 5 years of daily data (2022–2026).

Jan-4.88%
Feb-8.61%
Mar+1.00%
Apr-2.78%
May+37.82%
Jun-6.00%
Jul+0.56%
Aug+0.33%
Sep+11.62%
Oct-11.42%
Nov-2.31%
Dec-13.29%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Petco Health and Wellness Company, Inc.'s (WOOF) latest close?

2.78 on 2026-08-07, from the Closelook data lake's daily price record.

What is WOOF's 52-week high and low?

4.19 high and 2.24 low over the trailing 52 weeks, as of 2026-08-07.

What is Petco Health and Wellness Company, Inc.'s strongest and weakest month historically?

Historically, WOOF's strongest calendar month has been May (average +37.82%) and its weakest Dec (average -13.29%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.