Petco Health and Wellness Company, Inc. (WOOF) NASDAQ

Currency In USD

WOOF Historical Return

If you invested $1000 in Petco Health and Wellness Company, Inc. (WOOF) since IPO date, it would be worth $78.57 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $97.55, while $1000 invested 1 year ago would be worth $626.02. This corresponds to total returns of -92.14%, -90.24%, -37.4%, respectively, with annualized returns of -35.64%, -37.2%, -37.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WOOF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2.31	2.31	2.31	2.34	2.26	2.98M
October 20, 2026	2.35	2.33	2.33	2.38	2.31	2.96M
October 19, 2026	2.33	2.34	2.34	2.4	2.3	2.75M
October 16, 2026	2.4	2.33	2.33	2.42	2.32	2.86M
October 15, 2026	2.39	2.38	2.38	2.44	2.37	2.83M
October 14, 2026	2.37	2.37	2.37	2.38	2.33	2.2M
October 13, 2026	2.36	2.41	2.41	2.49	2.35	4.49M
October 12, 2026	2.21	2.33	2.33	2.35	2.19	1.99M
October 09, 2026	2.24	2.23	2.23	2.25	2.21	1.18M
October 08, 2026	2.21	2.24	2.24	2.25	2.18	2.11M
October 07, 2026	2.2	2.22	2.22	2.25	2.19	2.38M
October 06, 2026	2.19	2.22	2.22	2.25	2.17	2.77M
October 05, 2026	2.18	2.18	2.18	2.21	2.15	3.03M
October 02, 2026	2.23	2.19	2.19	2.23	2.14	4.29M
October 01, 2026	2.27	2.2	2.2	2.28	2.19	2.68M
September 30, 2026	2.3	2.27	2.27	2.34	2.26	2M
September 29, 2026	2.25	2.28	2.28	2.3	2.25	2.02M
September 28, 2026	2.27	2.27	2.27	2.32	2.25	1.85M
September 25, 2026	2.32	2.27	2.27	2.33	2.27	1.74M
September 24, 2026	2.31	2.29	2.29	2.35	2.29	2.14M
September 23, 2026	2.39	2.31	2.31	2.39	2.3	1.89M
September 22, 2026	2.4	2.39	2.39	2.45	2.38	1.63M
September 21, 2026	2.36	2.37	2.37	2.4	2.34	2.09M
September 18, 2026	2.39	2.36	2.36	2.39	2.35	2.69M
September 17, 2026	2.39	2.4	2.4	2.44	2.37	1.84M
September 16, 2026	2.41	2.35	2.35	2.42	2.34	1.97M
September 15, 2026	2.43	2.38	2.38	2.44	2.35	2.65M
September 11, 2026	2.47	2.45	2.45	2.47	2.4	1.96M
September 10, 2026	2.47	2.43	2.43	2.51	2.41	2.8M
September 09, 2026	2.59	2.47	2.47	2.6	2.43	3.79M
September 08, 2026	2.67	2.6	2.6	2.69	2.52	3.41M
September 04, 2026	2.51	2.7	2.7	2.75	2.44	6.32M
September 03, 2026	3.17	2.52	2.52	3.22	2.5	0
September 02, 2026	2.62	2.63	2.63	2.7	2.6	4.89M
September 01, 2026	2.68	2.58	2.58	2.68	2.57	1.56M
August 31, 2026	2.68	2.66	2.66	2.7	2.63	2.09M
August 28, 2026	2.72	2.7	2.7	2.77	2.68	1.65M
August 27, 2026	2.74	2.71	2.71	2.76	2.7	1.11M
August 26, 2026	2.76	2.77	2.77	2.8	2.73	1.39M
August 25, 2026	2.86	2.76	2.76	2.89	2.75	1.77M
August 24, 2026	2.9	2.88	2.88	2.99	2.87	2.01M
August 21, 2026	2.86	2.84	2.84	2.87	2.82	1.01M
August 20, 2026	2.89	2.85	2.85	2.9	2.83	1.36M
August 19, 2026	2.78	2.95	2.95	2.95	2.78	1.52M
August 18, 2026	2.71	2.76	2.76	2.8	2.66	1.44M
August 17, 2026	2.8	2.7	2.7	2.81	2.7	1.38M
August 14, 2026	2.86	2.82	2.82	2.89	2.77	1.35M
August 13, 2026	2.75	2.86	2.86	2.91	2.73	2.1M
August 12, 2026	2.76	2.73	2.73	2.78	2.69	1.89M
August 11, 2026	2.69	2.74	2.74	2.88	2.69	0
August 10, 2026	2.76	2.68	2.68	2.77	2.67	1.67M
August 07, 2026	2.8	2.78	2.78	2.8	2.72	923,364
August 06, 2026	2.93	2.77	2.77	2.93	2.73	1.28M
August 05, 2026	2.96	2.92	2.92	2.99	2.91	1.66M
August 04, 2026	2.91	2.96	2.96	2.98	2.88	1.58M
August 03, 2026	2.82	2.91	2.91	2.93	2.8	1.28M
July 31, 2026	2.8	2.79	2.79	2.81	2.72	808,654
July 30, 2026	2.76	2.78	2.78	2.82	2.69	1.43M
July 29, 2026	2.81	2.79	2.79	2.87	2.75	2.07M
July 28, 2026	2.74	2.84	2.84	2.84	2.73	1.86M