Petco Health and Wellness Company, Inc.
WOOFNASDAQConsumer Cyclical● Active
$2.80
$-0.03(-1.06%)
Market Cap$905270528
P/E Ratio—
52W High$4.505
52W Low$2.24
Petco Health and Wellness Company, Inc.（WOOF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
woof · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.73
Jun 14, 2021
-90.3% from here
5-Year Low5Y
$1.41
Apr 25, 2024
+98.6% from low
IPO Priceadj.
$29.40
Jan 14, 2021
-90.5% since IPO
1 Year Ago
$2.64
Jun 9, 2025
+6.1% in 1Y
5 Years Ago
$23.66
Jun 8, 2021
-88.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WOOF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.82 | $2.87 | $2.77 | $2.83 | $2.83 | 834K | +0.35% |
| Jun 5, 2026 | $2.85 | $2.92 | $2.75 | $2.83 | $2.83 | 2.8M | -0.70% |
| Jun 4, 2026 | $2.72 | $2.97 | $2.48 | $2.87 | $2.87 | 10.7M | +5.51% |
| Jun 3, 2026 | $2.97 | $3.09 | $2.86 | $3.05 | $3.05 | 6.2M | +2.69% |
| Jun 2, 2026 | $3.06 | $3.11 | $2.92 | $2.96 | $2.96 | 2.3M | -3.27% |
| Jun 1, 2026 | $3.01 | $3.09 | $2.94 | $3.06 | $3.06 | 1.6M | +1.66% |
| May 29, 2026 | $3.04 | $3.08 | $2.96 | $3.01 | $3.01 | 1.7M | -0.99% |
| May 28, 2026 | $2.94 | $3.04 | $2.88 | $3.02 | $3.02 | 1.6M | +2.72% |
| May 27, 2026 | $2.76 | $2.94 | $2.76 | $2.93 | $2.93 | 1.6M | +6.16% |
| May 26, 2026 | $2.69 | $2.80 | $2.68 | $2.76 | $2.76 | 1.4M | +2.60% |
| May 22, 2026 | $2.64 | $2.72 | $2.55 | $2.65 | $2.65 | 2.1M | +0.38% |
| May 21, 2026 | $2.48 | $2.67 | $2.47 | $2.65 | $2.65 | 1.8M | +6.85% |
| May 20, 2026 | $2.46 | $2.53 | $2.46 | $2.51 | $2.51 | 1.2M | +2.03% |
| May 19, 2026 | $2.53 | $2.59 | $2.47 | $2.47 | $2.47 | 1.8M | -2.37% |
| May 18, 2026 | $2.50 | $2.63 | $2.49 | $2.55 | $2.55 | 1.4M | +2.00% |
| May 15, 2026 | $2.58 | $2.58 | $2.45 | $2.50 | $2.50 | 2.2M | -3.10% |
| May 14, 2026 | $2.56 | $2.66 | $2.52 | $2.59 | $2.59 | 1.7M | +1.17% |
| May 13, 2026 | $2.50 | $2.59 | $2.46 | $2.56 | $2.56 | 2.1M | +2.40% |
| May 12, 2026 | $2.57 | $2.57 | $2.48 | $2.53 | $2.53 | 1.8M | -1.56% |
| May 11, 2026 | $2.79 | $2.81 | $2.53 | $2.54 | $2.54 | 2.8M | -8.96% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WOOF
Jan 1 → Dec 31 · 6 years2026+0.7%$2.81 → $2.83
+0.7%
2025-27.8%$3.89 → $2.81
-27.8%
2024+22.5%$3.11 → $3.81
+22.5%
2023-67.4%$9.68 → $3.16
-67.4%
2022-52.1%$19.81 → $9.48
-52.1%
2021-16.8%$23.80 → $19.79
-16.8%
Best Year2024 · +22.5%
Worst Year2023 · -67.4%
Positive Years2 / 6
Avg Annual Return-23.5%
6Y Total Return-88.1%
6Y CAGR~-29.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in WOOF?
If you invested $1,000 in WOOF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$95
Total Return-90.5%
CAGR~-37.5% / yr
Profit$-905
Based on Jan 14, 2021 · $29.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Petco Health and Wellness Company, Inc.（WOOF）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WOOF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WOOF 历史股价FMP 日线复权 OHLCV