XNAS
Datos históricos de Petco Health and Wellness Company, Inc.
Petco Health and Wellness Company, Inc. · WOOF
$2.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:37 UTC
- Variación en el periodo
- −36.47%
- Máximo
- US$3.87
- 27 de octubre de 2025
- Mínimo
- US$2.14
- 2 de octubre de 2026
- Volumen medio diario
- 2.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.24 | 2.25 | 2.21 | 2.23 | −0.45% | 1.18 M |
| 8 oct 2026 | 2.21 | 2.25 | 2.18 | 2.24 | +0.90% | 2.11 M |
| 7 oct 2026 | 2.20 | 2.25 | 2.19 | 2.22 | 0.00% | 2.38 M |
| 6 oct 2026 | 2.19 | 2.25 | 2.17 | 2.22 | +1.83% | 2.77 M |
| 5 oct 2026 | 2.18 | 2.21 | 2.15 | 2.18 | −0.46% | 3.04 M |
| 2 oct 2026 | 2.23 | 2.23 | 2.14 | 2.19 | −0.45% | 4.29 M |
| 1 oct 2026 | 2.27 | 2.28 | 2.19 | 2.20 | −3.08% | 2.68 M |
| 30 sep 2026 | 2.30 | 2.34 | 2.26 | 2.27 | −0.44% | 2 M |
| 29 sep 2026 | 2.25 | 2.30 | 2.25 | 2.28 | +0.44% | 2.02 M |
| 28 sep 2026 | 2.27 | 2.32 | 2.25 | 2.27 | 0.00% | 1.86 M |
| 25 sep 2026 | 2.32 | 2.33 | 2.27 | 2.27 | −0.87% | 1.75 M |
| 24 sep 2026 | 2.31 | 2.35 | 2.29 | 2.29 | −0.87% | 2.16 M |
| 23 sep 2026 | 2.39 | 2.39 | 2.30 | 2.31 | −3.35% | 1.9 M |
| 22 sep 2026 | 2.40 | 2.45 | 2.38 | 2.39 | +0.84% | 1.63 M |
| 21 sep 2026 | 2.37 | 2.40 | 2.34 | 2.37 | +0.42% | 2.09 M |
| 18 sep 2026 | 2.39 | 2.39 | 2.35 | 2.36 | −1.67% | 2.7 M |
| 17 sep 2026 | 2.39 | 2.44 | 2.37 | 2.40 | +2.13% | 1.85 M |
| 16 sep 2026 | 2.41 | 2.42 | 2.34 | 2.35 | −1.26% | 1.98 M |
| 15 sep 2026 | 2.43 | 2.44 | 2.35 | 2.38 | −2.06% | 2.67 M |
| 14 sep 2026 | 2.44 | 2.50 | 2.42 | 2.43 | −0.82% | 1.75 M |
| 11 sep 2026 | 2.47 | 2.47 | 2.40 | 2.45 | +0.82% | 1.96 M |
| 10 sep 2026 | 2.47 | 2.51 | 2.41 | 2.43 | −1.62% | 2.81 M |
| 9 sep 2026 | 2.59 | 2.60 | 2.43 | 2.47 | −5.00% | 3.79 M |
| 8 sep 2026 | 2.67 | 2.69 | 2.52 | 2.60 | −3.70% | 3.41 M |
| 4 sep 2026 | 2.51 | 2.75 | 2.44 | 2.70 | +7.14% | 6.32 M |
| 3 sep 2026 | 3.12 | 3.22 | 2.50 | 2.52 | −4.18% | 10.99 M |
| 2 sep 2026 | 2.62 | 2.70 | 2.60 | 2.63 | +1.94% | 5.05 M |
| 1 sep 2026 | 2.68 | 2.68 | 2.57 | 2.58 | −3.01% | 1.58 M |
| 31 ago 2026 | 2.68 | 2.70 | 2.63 | 2.66 | −1.48% | 2.09 M |
| 28 ago 2026 | 2.72 | 2.77 | 2.68 | 2.70 | −0.37% | 1.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.