MetaCap

Petco Health and Wellness Stock Price History

NASDAQ: WOOFConsumer DiscretionaryOther Specialty StoresUSD

2.23-0.01 (-0.45%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

WOOF price history at a glance

The price history for Petco Health and Wellness (WOOF) on this page begins on January 11, 2021, when the stock closed at $27.71; it most recently closed at $2.23 on October 5, 2026. The highest price in this record is $31.08, reached on January 11, 2021; the latest close is 92.8% below that peak. Across the 4 complete calendar years in the table, WOOF finished higher in 1 and lower in 3. Its best year was 2024 (+28.5%) and its worst was 2023 (-66.7%).

Over roughly 6 years the share price changed -92.0%, a -35.6% compound annual price return (excluding dividends). In the last 12 months alone, WOOF has lost 40.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$31.08
Date of high
Jan 11, 2021
Low since 2021
$1.41
Date of low
Apr 22, 2024
52-week high
$3.87
52-week low
$2.14
IPO year
2021
Last close
$2.23

WOOF returns

1 week

+1.83%

1 month

-9.72%

3 months

-12.89%

6 months

-20.07%

Year to date

-20.64%

1 year

-40.53%

3 years

-29.43%

5 years

-90.03%

WOOF price return, excluding dividends.

WOOF annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.23-21.75%
20252.85-29.80%
20244.06+28.48%
20233.16-66.67%
20229.48-52.10%
2021*19.79-28.58%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

WOOF daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.242.252.212.23-0.45%
2.212.252.182.24+0.90%
2.202.252.192.220.00%
2.192.252.172.22+1.83%
2.182.212.152.18-0.46%
2.232.232.142.19-0.45%
2.272.282.192.20-3.08%
2.302.342.262.27-0.44%
2.252.302.252.28+0.44%
2.272.322.252.270.00%
2.322.332.272.27-0.87%
2.312.352.292.29-0.87%
2.392.392.302.31-3.35%
2.402.452.382.39+0.84%
2.372.402.342.37+0.42%
2.392.392.352.36-1.67%
2.392.442.372.40+2.13%
2.412.422.342.35-1.26%
2.432.442.352.38-2.06%
2.442.502.422.43-0.82%
2.472.472.402.45+0.82%
2.472.512.412.43-1.62%
2.592.602.432.47-5.00%
2.672.692.522.60-3.70%
2.512.752.442.70+7.14%
3.123.222.502.52-4.18%
2.622.702.602.63+1.94%
2.682.682.572.58-3.01%
2.682.702.632.66-1.48%
2.722.772.682.70-0.37%
2.742.762.702.71-2.17%
2.762.802.732.77+0.36%
2.862.892.752.76-4.17%
2.902.992.872.88+1.41%
2.862.872.822.84-0.35%
2.892.902.832.85-3.39%
2.782.952.782.95+6.88%
2.712.802.662.76+2.22%
2.802.812.702.70-4.26%
2.862.892.772.82-1.40%
2.752.912.732.86+4.76%
2.762.782.692.73-0.36%
2.692.882.692.74+2.24%
2.762.772.672.68-3.60%
2.802.802.722.78+0.36%
2.932.932.732.77-5.14%
2.962.992.912.92-1.35%
2.912.982.882.96+1.72%
2.822.932.802.91+4.30%
2.802.812.722.79+0.36%
2.762.822.692.78-0.36%
2.812.872.752.79-1.76%
2.742.842.732.84+4.41%
2.632.782.632.72+4.21%
2.572.652.562.61+2.76%
2.662.662.532.54-5.40%
2.702.742.682.69-0.56%
2.692.732.662.70-0.37%
2.682.712.612.71+1.88%
2.652.712.642.66-0.37%
2.602.712.602.67+3.09%
2.512.672.512.59+3.19%
2.602.622.512.51-2.33%
2.552.682.552.57+0.39%
2.542.602.532.56+0.39%
2.582.602.512.55-1.54%
2.522.622.502.59+2.37%
2.592.602.512.53-1.94%
2.642.672.572.58-1.53%
2.722.762.612.62-3.68%
2.752.802.692.720.00%
2.762.762.682.72-1.09%
2.712.752.662.75+1.48%
2.592.732.582.71+5.45%
2.612.682.562.57-0.77%
2.522.632.522.59+2.78%
2.482.552.462.52+1.20%
2.582.632.462.49-4.96%
2.642.702.602.62-0.38%
2.792.832.622.63-5.40%
2.782.882.782.78-0.36%
2.752.832.732.79+1.45%
2.832.872.722.75-2.83%
2.802.882.792.830.00%
2.723.002.682.83+4.04%
2.722.832.642.72+0.37%
2.822.872.692.71-4.24%
2.852.922.752.83-1.22%
2.722.972.482.87-6.07%
2.973.092.863.05+3.04%
3.063.112.922.96-3.27%
3.013.092.943.06+1.66%
3.043.082.963.01-0.33%
2.943.042.883.02+3.07%
2.762.942.762.93+6.16%
2.692.802.682.76+4.15%
2.642.722.552.650.00%
2.482.672.472.65+5.58%
2.462.532.462.51+1.62%
2.532.592.472.47-3.14%
2.502.632.492.55+2.00%
2.582.582.452.50-3.47%
2.562.662.522.59+1.17%
2.502.592.462.56+1.19%
2.572.572.482.53-0.20%
2.792.812.532.54-9.79%
2.752.832.732.81+2.18%
2.782.822.722.75+0.36%
2.802.832.732.74+0.37%
2.802.812.712.73-1.80%
2.882.892.772.78-3.47%
2.842.882.712.88+1.41%
2.822.872.742.84+1.43%
2.912.912.792.80-4.11%
2.972.992.922.92-1.35%
2.953.002.932.96+0.68%
2.972.972.912.94-1.67%
3.013.082.952.99-0.66%
2.973.042.973.01+1.01%
3.043.102.972.98-1.65%
3.033.042.983.030.00%
3.093.183.013.03-0.33%
2.923.062.903.04+4.83%
2.792.912.792.90+3.57%
2.832.932.802.80-1.06%
2.732.852.682.83+1.43%
2.862.942.752.79-1.76%
2.782.872.762.84+1.07%
2.822.892.772.81+4.85%
2.682.712.632.68-0.37%
2.662.702.642.69+0.37%
2.682.732.642.68-1.83%
2.792.842.732.73-1.80%
2.712.802.652.78+3.73%
2.672.722.622.68-0.74%
2.722.752.672.70-1.82%
2.782.832.732.75-2.14%
2.842.882.762.81+0.72%
2.882.892.772.79-3.46%
2.963.002.882.89-1.03%
3.123.172.922.92-6.41%
3.223.253.073.12-3.41%
3.403.443.223.23-4.44%
3.323.553.323.38-0.29%
3.623.633.343.39-6.35%
3.213.783.203.62+12.07%
2.933.342.913.23+34.58%
2.362.472.342.40+3.00%
2.392.392.262.330.00%
2.332.372.242.33-2.10%
2.402.432.332.38-2.86%
2.482.532.412.45-2.00%
2.682.702.502.50-5.66%
2.572.672.462.65+0.76%
2.492.662.432.63+3.14%
2.502.582.472.55+0.39%
2.472.572.472.54+3.67%
2.442.462.392.45+0.41%
2.462.472.432.44-0.81%
2.562.562.462.46-3.91%
2.562.602.512.56-0.39%
2.532.582.512.57+0.78%
2.522.562.492.55+0.79%
2.502.542.462.53+0.80%
2.432.572.432.51+3.72%
2.502.532.362.42-2.81%
2.552.562.442.49-1.58%
2.562.652.532.53-0.78%
2.602.612.502.55-2.67%
2.502.662.502.62+5.65%
2.572.612.482.48-4.98%
2.612.702.562.61+0.38%
2.702.732.552.60-4.41%
2.692.762.682.72+1.12%
2.782.792.652.69-3.58%
2.812.852.762.79-0.71%
2.832.862.782.81-0.71%
2.902.932.822.83-2.75%
2.962.982.902.91-1.36%
2.903.002.892.95+1.37%
2.943.022.902.91-1.02%
2.922.982.882.94+1.73%
2.902.972.832.89-2.69%
2.952.982.892.97+1.02%
2.933.002.902.94+0.34%
3.063.102.922.93-4.87%
3.193.253.073.08-2.84%
2.983.192.923.17+7.09%
3.003.042.912.96+0.34%
2.993.042.952.95-1.67%
3.043.102.993.00-3.23%
2.963.192.893.10+4.38%
2.843.012.812.97+4.21%
2.812.872.812.85+1.42%
2.842.882.782.81-1.06%
2.872.902.842.84-1.05%
2.912.922.852.87-2.05%
2.932.952.872.930.00%
2.892.952.872.93+1.38%
2.902.902.802.89-0.69%
2.912.942.882.91-0.34%
3.053.052.892.92-4.26%
3.053.103.023.05+0.66%
3.053.113.013.03-0.66%
3.113.143.053.05-1.61%
3.113.163.063.10+0.98%
3.073.143.063.070.00%
3.133.213.053.07-2.23%
3.113.183.083.14+1.29%
3.053.123.043.10+1.64%
3.033.092.973.05+1.33%
3.103.103.003.01-1.63%
3.123.143.013.06-2.24%
3.153.183.083.130.00%
3.033.242.983.13+2.96%
3.123.203.033.04-5.00%
3.353.393.173.20-5.88%
3.563.593.273.40+14.48%
2.832.992.782.97+6.45%
2.792.852.692.79+1.82%
2.622.772.622.74+4.18%
2.782.832.622.63-5.05%
2.872.902.762.77-3.48%
2.782.932.762.87+2.14%
2.922.952.802.81-5.07%
3.013.062.962.96-2.95%
3.033.123.023.05+0.33%
3.133.223.043.04-1.94%
3.163.183.103.10-1.27%
3.213.223.093.14+0.64%
3.123.153.033.12-0.64%
3.163.163.093.14-1.88%
3.113.283.093.20+2.89%
3.163.193.063.11-2.20%
3.153.233.143.180.00%
3.363.383.103.18-6.47%
3.463.473.373.40-2.86%
3.603.603.463.50-3.31%
3.793.843.613.62-5.24%
3.693.873.663.82+4.37%
3.733.763.653.66-1.08%
3.693.773.653.70+0.27%
3.743.823.653.69-1.60%
3.683.783.633.75+1.90%
3.593.703.553.68+4.25%
3.543.683.523.53-1.67%
3.653.673.553.59-2.18%
3.583.673.473.67+3.38%
3.423.583.353.55+2.60%
3.603.623.433.46-1.42%
3.763.803.503.51-6.40%
3.763.883.753.75—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WOOF chart for longer ranges.