American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Petco Health and Wellness Company, Inc. Class A

WOOF Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

WOOF historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of WOOF by members of U.S. Congress

Politician Type Traded
David Perdue Senate / R Sale (Full) $1,001 - $15,000 Mar 14, 2017
David Perdue Senate / R Sale (Partial) $1,001 - $15,000 Mar 01, 2017
David Perdue Senate / R Sale (Partial) $15,001 - $50,000 Feb 23, 2017
David Perdue Senate / R Sale (Partial) $1,001 - $15,000 Feb 10, 2017
David Perdue Senate / R Sale (Partial) $1,001 - $15,000 Feb 09, 2017
David Perdue Senate / R Sale (Partial) $1,001 - $15,000 Feb 06, 2017
David Perdue Senate / R Sale (Partial) $15,001 - $50,000 Feb 01, 2017
David Perdue Senate / R Sale (Partial) $1,001 - $15,000 Aug 05, 2015
David Perdue Senate / R Sale (Partial) $1,001 - $15,000 Jul 20, 2015
David Perdue Senate / R Sale (Partial) $1,001 - $15,000 Feb 10, 2015
WOOF Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
WOOF Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
WOOF Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in WOOF holdings by institutional investors

Insider Trading

Quarterly net insider trading by WOOF's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for WOOF

Quiver Logo

No former government officials on record as having lobbied for WOOF

Revolving Door Dashboard
Corporate Lobbying

WOOF Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

WOOF Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
WOOF Income Statement
WOOF Balance Sheet
WOOF Cash Flow
U.S. Patents

New WOOF patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to WOOF from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
WOOF News

Recent insights relating to WOOF

CNBC Recommendations

Recent picks made for WOOF stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in WOOF

WOOF Analyst Ratings

WOOF Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
WOOF Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $WOOF stock a Buy, Sell, or Hold?

  • What is the price target for $WOOF stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

WOOF Top Shareholders
Shareholder
Shares Held
WOOF Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $WOOF stock?

  • Who owns the most shares of $WOOF stock?

  • What funds own $WOOF stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

WOOF Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view WOOF Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About WOOF

Petco Health and Wellness Co Inc is a pet specialty retailer focused on improving the lives of pets, pet parents, and its own partners with pet care centers in approximately 50 states, the District of Columbia and Puerto Rico. The Company also offers an expanded range of consumables, supplies, and services through its website and mobile app.

  • Address San Diego, CA
  • Market Cap 650.2 million
  • Employees 29,000
  • Industrial Classification Retail-Retail Stores, Nec

Petco Health and Wellness Company, Inc. Class A (WOOF) Historical Stock Prices

Petco Health and Wellness Company, Inc. Class A (WOOF) closed at $2.27 on September 25, 2026. Over the past year its adjusted close ranged from $2.27 to $3.91. Daily prices go back to January 2, 2014, 2,361 trading days in all.

  • 1 month-18.05%
  • 3 months-16.24%
  • Year to date-19.22%
  • 1 year-34.20%
  • 3 years-39.30%
  • 5 years-89.72%
  • Max-92.72%
See every congressional and insider trade on the WOOF price chart

Quiver Premium charts WOOF's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 2.32 2.33 2.27 2.27 2.27 1,745,126
Sep 24, 2026 2.31 2.35 2.29 2.29 2.29 2,156,829
Sep 23, 2026 2.39 2.39 2.30 2.31 2.31 1,903,068
Sep 22, 2026 2.40 2.45 2.38 2.39 2.39 1,627,863
Sep 21, 2026 2.37 2.40 2.34 2.37 2.37 2,091,364
Sep 18, 2026 2.39 2.39 2.35 2.36 2.36 2,703,266
Sep 17, 2026 2.39 2.44 2.37 2.40 2.40 1,845,027
Sep 16, 2026 2.41 2.42 2.34 2.35 2.35 1,980,007
Sep 15, 2026 2.43 2.44 2.35 2.38 2.38 2,673,851
Sep 14, 2026 2.44 2.50 2.42 2.43 2.43 1,748,600
Sep 11, 2026 2.47 2.47 2.40 2.45 2.45 1,961,130
Sep 10, 2026 2.47 2.51 2.41 2.43 2.43 2,806,880
Sep 9, 2026 2.59 2.60 2.43 2.47 2.47 3,790,153
Sep 8, 2026 2.67 2.69 2.52 2.60 2.60 3,410,180
Sep 4, 2026 2.51 2.75 2.44 2.70 2.70 6,321,132
Sep 3, 2026 3.12 3.22 2.50 2.52 2.52 10,988,667
Sep 2, 2026 2.62 2.70 2.60 2.63 2.63 5,047,753
Sep 1, 2026 2.68 2.68 2.57 2.58 2.58 1,584,450
Aug 31, 2026 2.68 2.70 2.63 2.66 2.66 2,093,255
Aug 28, 2026 2.72 2.77 2.68 2.70 2.70 1,649,326
Aug 27, 2026 2.74 2.75 2.69 2.71 2.71 1,111,282
Aug 26, 2026 2.76 2.79 2.73 2.77 2.77 1,390,852
Aug 25, 2026 2.86 2.89 2.75 2.76 2.76 1,770,842
Aug 24, 2026 2.90 2.99 2.87 2.88 2.88 2,020,820
Aug 21, 2026 2.86 2.87 2.82 2.84 2.84 1,008,139
Aug 20, 2026 2.89 2.90 2.83 2.85 2.85 1,357,393
Aug 19, 2026 2.77 2.95 2.77 2.95 2.95 1,518,910
Aug 18, 2026 2.71 2.80 2.65 2.76 2.76 1,439,583
Aug 17, 2026 2.80 2.81 2.69 2.70 2.70 1,382,173
Aug 14, 2026 2.86 2.88 2.77 2.82 2.82 1,346,394
Aug 13, 2026 2.75 2.90 2.73 2.86 2.86 2,107,225
Aug 12, 2026 2.76 2.78 2.69 2.73 2.73 1,894,381
Aug 11, 2026 2.69 2.88 2.69 2.74 2.74 1,360,854
Aug 10, 2026 2.76 2.77 2.67 2.68 2.68 1,669,909
Aug 7, 2026 2.80 2.80 2.71 2.78 2.78 929,934
Aug 6, 2026 2.93 2.93 2.73 2.77 2.77 1,275,722
Aug 5, 2026 2.96 2.98 2.90 2.92 2.92 1,662,660
Aug 4, 2026 2.91 2.98 2.88 2.96 2.96 1,582,241
Aug 3, 2026 2.82 2.92 2.80 2.91 2.91 1,279,246
Jul 31, 2026 2.80 2.81 2.72 2.79 2.79 824,402
Jul 30, 2026 2.76 2.82 2.69 2.78 2.78 1,431,612
Jul 29, 2026 2.81 2.87 2.75 2.79 2.79 2,071,487
Jul 28, 2026 2.74 2.84 2.73 2.84 2.84 1,862,502
Jul 27, 2026 2.63 2.78 2.63 2.72 2.72 1,471,581
Jul 24, 2026 2.57 2.65 2.56 2.61 2.61 1,063,208
Jul 23, 2026 2.66 2.66 2.53 2.54 2.54 1,832,115
Jul 22, 2026 2.70 2.74 2.67 2.69 2.69 1,381,804
Jul 21, 2026 2.69 2.73 2.65 2.70 2.70 829,987
Jul 20, 2026 2.68 2.71 2.60 2.71 2.71 1,317,023
Jul 17, 2026 2.65 2.71 2.63 2.66 2.66 1,129,960
Jul 16, 2026 2.60 2.71 2.60 2.67 2.67 1,425,042
Jul 15, 2026 2.51 2.67 2.51 2.59 2.59 1,815,179
Jul 14, 2026 2.60 2.62 2.51 2.51 2.51 1,211,877
Jul 13, 2026 2.55 2.68 2.54 2.57 2.57 2,299,690
Jul 10, 2026 2.54 2.60 2.53 2.56 2.56 1,449,786
Jul 9, 2026 2.58 2.60 2.51 2.55 2.55 1,701,387
Jul 8, 2026 2.52 2.62 2.50 2.59 2.59 1,687,080
Jul 7, 2026 2.59 2.60 2.50 2.53 2.53 1,487,447
Jul 6, 2026 2.64 2.67 2.57 2.58 2.58 1,241,176
Jul 2, 2026 2.72 2.75 2.61 2.62 2.62 1,114,008
Jul 1, 2026 2.75 2.80 2.69 2.72 2.72 1,136,294
Jun 30, 2026 2.76 2.76 2.68 2.72 2.72 1,072,811
Jun 29, 2026 2.71 2.75 2.66 2.75 2.75 1,677,686
Jun 26, 2026 2.59 2.73 2.58 2.71 2.71 5,099,642
Jun 25, 2026 2.61 2.67 2.56 2.57 2.57 1,984,433
Jun 24, 2026 2.52 2.63 2.52 2.59 2.59 2,426,383
Jun 23, 2026 2.48 2.55 2.46 2.52 2.52 2,208,995
Jun 22, 2026 2.58 2.63 2.46 2.49 2.49 2,623,449
Jun 18, 2026 2.64 2.69 2.60 2.62 2.62 2,595,587
Jun 17, 2026 2.79 2.83 2.62 2.63 2.63 1,493,665
Jun 16, 2026 2.78 2.88 2.78 2.78 2.78 1,399,138
Jun 15, 2026 2.75 2.83 2.73 2.79 2.79 1,779,539
Jun 12, 2026 2.83 2.87 2.72 2.75 2.75 1,466,320
Jun 11, 2026 2.80 2.88 2.79 2.83 2.83 1,714,831
Jun 10, 2026 2.72 3.00 2.68 2.83 2.83 2,700,749
Jun 9, 2026 2.72 2.83 2.64 2.72 2.72 1,751,727
Jun 8, 2026 2.82 2.87 2.69 2.71 2.71 3,023,699
Jun 5, 2026 2.85 2.92 2.75 2.83 2.83 2,759,865
Jun 4, 2026 2.72 2.97 2.48 2.87 2.87 10,670,928
Jun 3, 2026 2.97 3.08 2.86 3.05 3.05 6,153,558
Jun 2, 2026 3.06 3.11 2.92 2.96 2.96 2,333,472
Jun 1, 2026 3.01 3.09 2.94 3.06 3.06 1,627,440
May 29, 2026 3.04 3.08 2.96 3.01 3.01 1,679,498
May 28, 2026 2.94 3.04 2.88 3.02 3.02 1,579,326
May 27, 2026 2.76 2.94 2.76 2.93 2.93 1,649,533
May 26, 2026 2.69 2.79 2.68 2.76 2.76 1,400,787
May 22, 2026 2.64 2.71 2.55 2.65 2.65 2,110,840
May 21, 2026 2.48 2.67 2.47 2.65 2.65 1,812,692
May 20, 2026 2.46 2.53 2.46 2.51 2.51 1,157,568
May 19, 2026 2.53 2.59 2.47 2.47 2.47 1,769,500
May 18, 2026 2.50 2.63 2.49 2.55 2.55 1,382,240
May 15, 2026 2.58 2.58 2.45 2.50 2.50 2,168,134
May 14, 2026 2.56 2.66 2.52 2.59 2.59 1,691,303
May 13, 2026 2.50 2.59 2.46 2.56 2.56 2,080,320
May 12, 2026 2.57 2.57 2.48 2.53 2.53 1,766,348
May 11, 2026 2.79 2.81 2.52 2.54 2.54 2,835,272
May 8, 2026 2.75 2.83 2.73 2.81 2.81 961,961
May 7, 2026 2.78 2.82 2.72 2.75 2.75 1,090,939
May 6, 2026 2.80 2.83 2.73 2.74 2.74 1,282,325
May 5, 2026 2.80 2.81 2.71 2.73 2.73 1,394,378
May 4, 2026 2.88 2.89 2.77 2.78 2.78 1,176,011
May 1, 2026 2.84 2.88 2.71 2.88 2.88 2,519,493
Apr 30, 2026 2.82 2.87 2.74 2.84 2.84 1,761,102
Apr 29, 2026 2.91 2.91 2.79 2.80 2.80 983,188
Apr 28, 2026 2.97 2.98 2.92 2.92 2.92 1,003,280
Apr 27, 2026 2.95 3.00 2.93 2.96 2.96 823,389
Apr 24, 2026 2.97 2.97 2.91 2.94 2.94 733,122
Apr 23, 2026 3.01 3.08 2.94 2.99 2.99 1,670,381
Apr 22, 2026 2.97 3.04 2.96 3.01 3.01 895,475
Apr 21, 2026 3.04 3.10 2.97 2.98 2.98 1,166,364
Apr 20, 2026 3.03 3.04 2.98 3.03 3.03 981,250
Apr 17, 2026 3.09 3.17 3.01 3.03 3.03 1,555,448
Apr 16, 2026 2.92 3.06 2.90 3.04 3.04 2,228,215
Apr 15, 2026 2.79 2.91 2.79 2.90 2.90 1,533,589
Apr 14, 2026 2.83 2.93 2.80 2.80 2.80 1,615,992
Apr 13, 2026 2.73 2.85 2.68 2.83 2.83 1,677,675
Apr 10, 2026 2.86 2.94 2.75 2.79 2.79 1,390,276
Apr 9, 2026 2.78 2.87 2.76 2.84 2.84 1,674,490
Apr 8, 2026 2.82 2.89 2.77 2.81 2.81 2,635,893
Apr 7, 2026 2.67 2.71 2.63 2.68 2.68 1,273,337
Apr 6, 2026 2.66 2.70 2.64 2.69 2.69 1,617,808
Apr 2, 2026 2.68 2.73 2.64 2.68 2.68 1,262,519
Apr 1, 2026 2.79 2.83 2.73 2.73 2.73 1,863,961
Mar 31, 2026 2.71 2.80 2.65 2.78 2.78 2,869,376
Mar 30, 2026 2.67 2.72 2.62 2.68 2.68 1,643,989
Mar 27, 2026 2.72 2.75 2.67 2.70 2.70 1,880,909
Mar 26, 2026 2.78 2.83 2.73 2.75 2.75 1,543,787
Mar 25, 2026 2.84 2.88 2.75 2.81 2.81 1,800,453
Mar 24, 2026 2.88 2.89 2.77 2.79 2.79 2,395,286
Mar 23, 2026 2.96 3.00 2.88 2.89 2.89 2,379,626
Mar 20, 2026 3.12 3.17 2.92 2.92 2.92 5,942,210
Mar 19, 2026 3.22 3.25 3.06 3.12 3.12 3,236,327
Mar 18, 2026 3.40 3.44 3.21 3.23 3.23 3,312,638
Mar 17, 2026 3.32 3.55 3.32 3.38 3.38 3,068,740
Mar 16, 2026 3.62 3.63 3.34 3.39 3.39 6,035,356
Mar 13, 2026 3.21 3.78 3.20 3.62 3.62 10,579,947
Mar 12, 2026 2.93 3.34 2.91 3.23 3.23 22,480,158
Mar 11, 2026 2.36 2.47 2.34 2.40 2.40 10,271,734
Mar 10, 2026 2.39 2.39 2.26 2.33 2.33 2,871,883
Mar 9, 2026 2.33 2.37 2.24 2.33 2.33 2,042,263
Mar 6, 2026 2.40 2.43 2.33 2.38 2.38 2,569,562
Mar 5, 2026 2.48 2.53 2.40 2.45 2.45 2,143,435
Mar 4, 2026 2.68 2.70 2.50 2.50 2.50 1,787,972
Mar 3, 2026 2.57 2.67 2.46 2.65 2.65 2,315,544
Mar 2, 2026 2.49 2.66 2.43 2.63 2.63 2,443,681
Feb 27, 2026 2.50 2.58 2.47 2.55 2.55 1,882,701
Feb 26, 2026 2.47 2.57 2.47 2.54 2.54 1,315,798
Feb 25, 2026 2.44 2.46 2.39 2.45 2.45 1,089,009
Feb 24, 2026 2.46 2.47 2.43 2.44 2.44 1,174,184
Feb 23, 2026 2.56 2.56 2.46 2.46 2.46 839,826
Feb 20, 2026 2.56 2.60 2.51 2.56 2.56 816,426
Feb 19, 2026 2.53 2.58 2.50 2.57 2.57 969,789
Feb 18, 2026 2.52 2.56 2.49 2.55 2.55 1,087,612
Feb 17, 2026 2.50 2.54 2.46 2.53 2.53 1,200,642
Feb 13, 2026 2.43 2.57 2.43 2.51 2.51 1,869,661
Feb 12, 2026 2.50 2.53 2.36 2.42 2.42 2,152,009
Feb 11, 2026 2.55 2.56 2.44 2.49 2.49 1,780,795
Feb 10, 2026 2.56 2.65 2.53 2.53 2.53 1,538,155
Feb 9, 2026 2.60 2.61 2.50 2.55 2.55 1,501,086
Feb 6, 2026 2.50 2.66 2.50 2.62 2.62 1,727,255
Feb 5, 2026 2.57 2.60 2.48 2.48 2.48 1,740,131
Feb 4, 2026 2.61 2.70 2.56 2.61 2.61 1,841,574
Feb 3, 2026 2.70 2.73 2.55 2.60 2.60 1,779,186
Feb 2, 2026 2.69 2.75 2.68 2.72 2.72 1,188,526
Jan 30, 2026 2.78 2.79 2.65 2.69 2.69 2,042,434
Jan 29, 2026 2.81 2.85 2.75 2.79 2.79 1,400,615
Jan 28, 2026 2.83 2.86 2.78 2.81 2.81 1,249,926
Jan 27, 2026 2.90 2.93 2.82 2.83 2.83 1,505,731
Jan 26, 2026 2.96 2.98 2.90 2.91 2.91 1,072,951
Jan 23, 2026 2.90 3.00 2.89 2.95 2.95 2,183,372
Jan 22, 2026 2.94 3.02 2.90 2.91 2.91 2,312,045
Jan 21, 2026 2.92 2.98 2.88 2.94 2.94 1,997,890
Jan 20, 2026 2.90 2.97 2.83 2.89 2.89 1,967,187
Jan 16, 2026 2.95 2.98 2.89 2.97 2.97 1,727,024
Jan 15, 2026 2.93 3.00 2.90 2.94 2.94 1,611,480
Jan 14, 2026 3.06 3.10 2.92 2.93 2.93 2,428,211
Jan 13, 2026 3.19 3.25 3.07 3.08 3.08 2,036,675
Jan 12, 2026 2.98 3.19 2.92 3.17 3.17 3,679,146
Jan 9, 2026 3.00 3.04 2.91 2.96 2.96 1,520,139
Jan 8, 2026 2.99 3.04 2.95 2.95 2.95 1,283,182
Jan 7, 2026 3.04 3.10 2.99 3.00 3.00 1,848,979
Jan 6, 2026 2.96 3.19 2.89 3.10 3.10 3,355,643
Jan 5, 2026 2.84 3.00 2.81 2.97 2.97 3,527,912
Jan 2, 2026 2.81 2.87 2.81 2.85 2.85 1,200,518
Dec 31, 2025 2.84 2.88 2.78 2.81 2.81 2,201,098
Dec 30, 2025 2.87 2.90 2.84 2.84 2.84 1,532,358
Dec 29, 2025 2.91 2.92 2.85 2.87 2.87 1,068,572
Dec 26, 2025 2.93 2.95 2.87 2.93 2.93 1,420,471
Dec 24, 2025 2.89 2.95 2.87 2.93 2.93 981,967
Dec 23, 2025 2.90 2.90 2.80 2.89 2.89 1,611,886
Dec 22, 2025 2.91 2.94 2.88 2.91 2.91 1,644,681
Dec 19, 2025 3.05 3.05 2.89 2.92 2.92 3,789,595
Dec 18, 2025 3.05 3.10 3.02 3.05 3.05 1,229,019
Dec 17, 2025 3.05 3.11 3.01 3.03 3.03 1,277,697
Dec 16, 2025 3.11 3.14 3.05 3.05 3.05 1,345,110
Dec 15, 2025 3.11 3.16 3.06 3.10 3.10 1,713,091
Dec 12, 2025 3.07 3.14 3.06 3.07 3.07 2,282,377
Dec 11, 2025 3.13 3.21 3.05 3.07 3.07 2,592,234
Dec 10, 2025 3.11 3.17 3.08 3.14 3.14 2,453,989
Dec 9, 2025 3.05 3.12 3.04 3.10 3.10 2,161,440
Dec 8, 2025 3.03 3.09 2.96 3.05 3.05 2,088,614
Dec 5, 2025 3.10 3.10 3.00 3.01 3.01 1,218,012
Dec 4, 2025 3.12 3.14 3.01 3.06 3.06 2,207,214
Dec 3, 2025 3.15 3.17 3.08 3.13 3.13 2,211,060
Dec 2, 2025 3.03 3.23 2.97 3.13 3.13 3,911,421
Dec 1, 2025 3.12 3.20 3.03 3.04 3.04 3,365,694
Nov 28, 2025 3.35 3.39 3.17 3.20 3.20 2,659,716
Nov 26, 2025 3.56 3.59 3.27 3.40 3.40 15,801,286
Nov 25, 2025 2.83 2.99 2.78 2.97 2.97 9,698,206
Nov 24, 2025 2.79 2.85 2.69 2.79 2.79 4,435,600
Nov 21, 2025 2.62 2.77 2.62 2.74 2.74 2,415,702
Nov 20, 2025 2.78 2.83 2.62 2.63 2.63 3,100,468
Nov 19, 2025 2.87 2.90 2.76 2.77 2.77 2,528,884
Nov 18, 2025 2.78 2.93 2.76 2.87 2.87 2,926,022
Nov 17, 2025 2.92 2.95 2.80 2.81 2.81 3,066,964
Nov 14, 2025 3.01 3.06 2.96 2.96 2.96 1,750,786
Nov 13, 2025 3.03 3.12 3.02 3.05 3.05 2,129,956
Nov 12, 2025 3.13 3.22 3.04 3.04 3.04 2,238,268
Nov 11, 2025 3.16 3.18 3.10 3.10 3.10 1,144,785
Nov 10, 2025 3.21 3.22 3.09 3.14 3.14 1,191,739
Nov 7, 2025 3.12 3.15 3.02 3.12 3.12 1,735,409
Nov 6, 2025 3.16 3.16 3.09 3.14 3.14 1,820,909
Nov 5, 2025 3.11 3.28 3.09 3.20 3.20 1,846,714
Nov 4, 2025 3.16 3.19 3.06 3.11 3.11 2,274,122
Nov 3, 2025 3.15 3.23 3.14 3.18 3.18 2,137,036
Oct 31, 2025 3.36 3.38 3.10 3.18 3.18 3,983,083
Oct 30, 2025 3.46 3.46 3.37 3.40 3.40 2,380,812
Oct 29, 2025 3.60 3.60 3.46 3.50 3.50 2,822,595
Oct 28, 2025 3.79 3.84 3.60 3.62 3.62 2,436,376
Oct 27, 2025 3.69 3.87 3.65 3.82 3.82 2,219,384
Oct 24, 2025 3.73 3.76 3.65 3.66 3.66 1,861,725
Oct 23, 2025 3.69 3.77 3.65 3.70 3.70 1,281,717
Oct 22, 2025 3.74 3.82 3.65 3.69 3.69 1,949,387
Oct 21, 2025 3.67 3.78 3.63 3.75 3.75 1,110,663
Oct 20, 2025 3.59 3.70 3.55 3.68 3.68 2,156,321
Oct 17, 2025 3.54 3.68 3.52 3.53 3.53 2,243,322
Oct 16, 2025 3.65 3.67 3.55 3.59 3.59 1,403,215
Oct 15, 2025 3.58 3.67 3.47 3.67 3.67 4,367,086
Oct 14, 2025 3.42 3.58 3.35 3.55 3.55 2,471,280
Oct 13, 2025 3.60 3.62 3.43 3.46 3.46 2,026,952
Oct 10, 2025 3.76 3.79 3.50 3.51 3.51 1,993,312
Oct 9, 2025 3.76 3.88 3.75 3.75 3.75 1,506,699
Oct 8, 2025 3.66 3.79 3.62 3.75 3.75 2,114,279
Oct 7, 2025 3.76 3.81 3.64 3.65 3.65 1,698,412
Oct 6, 2025 3.83 3.88 3.72 3.76 3.76 2,161,641
Oct 3, 2025 3.88 3.96 3.78 3.83 3.83 1,956,284
Oct 2, 2025 3.91 3.94 3.75 3.87 3.87 2,075,503
Oct 1, 2025 3.86 3.93 3.80 3.91 3.91 2,312,917
Sep 30, 2025 3.61 3.89 3.60 3.87 3.87 3,096,740
Sep 29, 2025 3.54 3.64 3.48 3.63 3.63 2,471,863
Sep 26, 2025 3.45 3.54 3.44 3.50 3.50 1,385,571
Sep 25, 2025 3.34 3.48 3.29 3.45 3.45 2,292,296

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Petco Health and Wellness Company, Inc. Class A Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at WOOF, per a recent SEC DEF 14A filing. We estimate that the median employee at Petco Health & Wellness Company, Inc. is paid $35,424.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation