Petco Health and Wellness Company, Inc. (WOOF) NASDAQ
2.96
-0.1(-3.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.96
-0.1(-3.27%)
Currency In USD
If you invested $1000 in Petco Health and Wellness Company, Inc. (WOOF) since IPO date, it would be worth $100.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $135.22, while $1000 invested 1 year ago would be worth $797.84. This corresponds to total returns of -89.93%, -86.48%, -20.22%, respectively, with annualized returns of -34.7%, -32.96%, -20.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.06 | 2.96 | 2.96 | 3.11 | 2.92 | 2.33M |
| June 01, 2026 | 3.01 | 3.06 | 3.06 | 3.09 | 2.94 | 1.62M |
| May 29, 2026 | 3.04 | 3.01 | 3.01 | 3.08 | 2.96 | 1.68M |
| May 28, 2026 | 2.94 | 3.02 | 3.02 | 3.04 | 2.88 | 1.58M |
| May 27, 2026 | 2.76 | 2.93 | 2.93 | 2.94 | 2.76 | 1.64M |
| May 26, 2026 | 2.69 | 2.76 | 2.76 | 2.8 | 2.68 | 1.4M |
| May 22, 2026 | 2.64 | 2.65 | 2.65 | 2.72 | 2.55 | 2.11M |
| May 21, 2026 | 2.48 | 2.65 | 2.65 | 2.67 | 2.47 | 1.81M |
| May 20, 2026 | 2.46 | 2.51 | 2.51 | 2.53 | 2.46 | 1.16M |
| May 19, 2026 | 2.53 | 2.47 | 2.47 | 2.59 | 2.47 | 1.76M |
| May 18, 2026 | 2.5 | 2.55 | 2.55 | 2.63 | 2.49 | 1.38M |
| May 15, 2026 | 2.58 | 2.5 | 2.5 | 2.58 | 2.45 | 2.17M |
| May 14, 2026 | 2.56 | 2.59 | 2.59 | 2.66 | 2.52 | 1.69M |
| May 13, 2026 | 2.5 | 2.56 | 2.56 | 2.59 | 2.46 | 2.08M |
| May 12, 2026 | 2.57 | 2.53 | 2.53 | 2.57 | 2.48 | 1.47M |
| May 11, 2026 | 2.79 | 2.54 | 2.54 | 2.81 | 2.53 | 2.83M |
| May 08, 2026 | 2.75 | 2.81 | 2.81 | 2.83 | 2.73 | 939,221 |
| May 07, 2026 | 2.78 | 2.75 | 2.75 | 2.82 | 2.72 | 1.09M |
| May 06, 2026 | 2.8 | 2.74 | 2.74 | 2.83 | 2.73 | 1.28M |
| May 05, 2026 | 2.8 | 2.73 | 2.73 | 2.81 | 2.71 | 1.39M |
| May 04, 2026 | 2.88 | 2.78 | 2.78 | 2.89 | 2.77 | 1.17M |
| May 01, 2026 | 2.84 | 2.88 | 2.88 | 2.88 | 2.71 | 2.52M |
| April 30, 2026 | 2.82 | 2.84 | 2.84 | 2.87 | 2.74 | 1.76M |
| April 29, 2026 | 2.91 | 2.8 | 2.8 | 2.91 | 2.79 | 981,469 |
| April 28, 2026 | 2.97 | 2.92 | 2.92 | 2.99 | 2.92 | 1M |
| April 27, 2026 | 2.95 | 2.96 | 2.96 | 3 | 2.93 | 816,202 |
| April 24, 2026 | 2.97 | 2.94 | 2.94 | 2.97 | 2.91 | 729,782 |
| April 23, 2026 | 3.01 | 2.99 | 2.99 | 3.07 | 2.94 | 1.67M |
| April 22, 2026 | 2.97 | 3.01 | 3.01 | 3.04 | 2.97 | 893,392 |
| April 21, 2026 | 3.04 | 2.98 | 2.98 | 3.1 | 2.97 | 1.17M |
| April 20, 2026 | 3.03 | 3.03 | 3.03 | 3.04 | 2.98 | 980,471 |
| April 17, 2026 | 3.09 | 3.03 | 3.03 | 3.18 | 3.01 | 1.55M |
| April 16, 2026 | 2.92 | 3.04 | 3.04 | 3.06 | 2.9 | 2.23M |
| April 15, 2026 | 2.79 | 2.9 | 2.9 | 2.91 | 2.79 | 1.53M |
| April 14, 2026 | 2.83 | 2.8 | 2.8 | 2.93 | 2.8 | 1.61M |
| April 13, 2026 | 2.73 | 2.83 | 2.83 | 2.85 | 2.68 | 1.68M |
| April 10, 2026 | 2.86 | 2.79 | 2.79 | 2.94 | 2.75 | 1.39M |
| April 09, 2026 | 2.78 | 2.84 | 2.84 | 2.87 | 2.76 | 1.67M |
| April 08, 2026 | 2.82 | 2.81 | 2.81 | 2.89 | 2.77 | 2.62M |
| April 07, 2026 | 2.68 | 2.68 | 2.68 | 2.71 | 2.63 | 1.27M |
| April 06, 2026 | 2.66 | 2.69 | 2.69 | 2.7 | 2.64 | 1.61M |
| April 02, 2026 | 2.68 | 2.68 | 2.68 | 2.73 | 2.64 | 1.26M |
| April 01, 2026 | 2.79 | 2.73 | 2.73 | 2.84 | 2.73 | 1.86M |
| March 31, 2026 | 2.71 | 2.78 | 2.78 | 2.8 | 2.65 | 2.87M |
| March 30, 2026 | 2.67 | 2.68 | 2.68 | 2.72 | 2.62 | 1.64M |
| March 27, 2026 | 2.72 | 2.7 | 2.7 | 2.75 | 2.67 | 1.88M |
| March 26, 2026 | 2.78 | 2.75 | 2.75 | 2.83 | 2.73 | 1.54M |
| March 25, 2026 | 2.84 | 2.81 | 2.81 | 2.88 | 2.76 | 1.8M |
| March 24, 2026 | 2.88 | 2.79 | 2.79 | 2.89 | 2.77 | 2.4M |
| March 23, 2026 | 2.96 | 2.89 | 2.89 | 3 | 2.88 | 2.38M |
| March 20, 2026 | 3.12 | 2.93 | 2.92 | 3.17 | 2.92 | 3.74M |
| March 19, 2026 | 3.22 | 3.12 | 3.12 | 3.25 | 3.07 | 3.21M |
| March 18, 2026 | 3.4 | 3.23 | 3.23 | 3.44 | 3.22 | 3.31M |
| March 17, 2026 | 3.32 | 3.38 | 3.38 | 3.55 | 3.32 | 3.07M |
| March 16, 2026 | 3.62 | 3.39 | 3.39 | 3.63 | 3.34 | 6.03M |
| March 13, 2026 | 3.21 | 3.62 | 3.62 | 3.78 | 3.2 | 10.55M |
| March 12, 2026 | 2.93 | 3.23 | 3.23 | 3.34 | 2.91 | 22.41M |
| March 11, 2026 | 2.36 | 2.4 | 2.4 | 2.47 | 2.34 | 9.55M |
| March 10, 2026 | 2.39 | 2.33 | 2.33 | 2.39 | 2.26 | 2.86M |
| March 09, 2026 | 2.33 | 2.33 | 2.33 | 2.37 | 2.24 | 2.03M |