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

2.96

-0.1(-3.27%)

Updated at June 02 04:00PM

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 $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.

WOOF Historical Data

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