VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Petco Health and Wellness Company, Inc. (WOOF) Stock Price History

Historical prices from 2021 to 2026

Current Price

$2.75

+0.01 (+0.36%)

All-Time High

$31.08

Jan 14, 2021

-91.2% from ATH

All-Time Low

$1.41

Apr 25, 2024

Avg Volume (50D)

2.7M

Daily average

52-Week Range$2.24 — $4.51

LowCurrent: $2.75High

Loading 10-year price history...

WOOF Historical Performance

1 YearTotal Return

-14.1%

Price: -14.1%

3 YearsTotal Return

-73.0%

CAGR: -35.4%

Price: -73.0%

5 YearsTotal Return

-88.5%

CAGR: -35.1%

Price: -88.5%

YTD

-3.5%

Short-Term Returns

1D+0.4%

1W-3.2%

1M+2.6%

3M+7.8%

6M-11.9%

WOOF Stock Price Trajectory (2021–2026)

As of May 8, 2026, Petco Health and Wellness Company, Inc. (WOOF) trades at $2.75, representing a -14.1% return over the past year. The stock has delivered a -88.5% total return over five years (-35.1% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $31.08 on January 14, 2021. From this peak, WOOF has corrected -91.2%, currently trading 11% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Cyclical sector peers CHWY (-38.3% 1Y), FRPT (-31.1% 1Y), and TRUP (-42.6% 1Y), WOOF has underperformed the peer group average. Compare WOOF vs CHWY →

WOOF Historical Price Data (2025–2026)

Showing 30 of 1,335 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	2.78	2.82	2.72	2.75	1.07M	+0.36%
2026-05-06	2.81	2.83	2.73	2.74	1.27M	+0.37%
2026-05-05	2.80	2.81	2.71	2.73	256K	-1.80%
2026-05-04	2.87	2.89	2.77	2.78	1.17M	-3.47%
2026-05-01	2.84	2.88	2.71	2.88	2.52M	+1.41%
2026-04-30	2.82	2.87	2.74	2.84	1.55M	+1.43%
2026-04-29	2.91	2.91	2.79	2.80	975K	-4.11%
2026-04-28	2.97	2.98	2.92	2.92	947K	-1.35%
2026-04-27	2.95	3.00	2.93	2.96	816K	+0.68%
2026-04-24	2.97	2.97	2.91	2.94	723K	-1.67%
2026-04-23	3.00	3.07	2.94	2.99	1.67M	-0.66%
2026-04-22	2.97	3.04	2.96	3.01	882K	+1.01%
2026-04-21	3.04	3.10	2.97	2.98	1.13M	-1.65%
2026-04-20	3.02	3.04	2.98	3.03	973K	-0.33%
2026-04-17	3.09	3.17	3.01	3.04	1.52M	0.00%
2026-04-16	2.94	3.06	2.90	3.04	2.23M	+4.83%
2026-04-15	2.79	2.91	2.79	2.90	1.53M	+3.57%
2026-04-14	2.88	2.93	2.80	2.80	1.61M	-1.06%
2026-04-13	2.72	2.85	2.68	2.83	1.68M	+1.43%
2026-04-10	2.87	2.94	2.75	2.79	1.39M	-1.76%
2026-04-09	2.77	2.87	2.76	2.84	1.67M	+1.07%
2026-04-08	2.85	2.89	2.77	2.81	2.61M	+4.85%
2026-04-07	2.67	2.71	2.63	2.68	1.26M	-0.37%
2026-04-06	2.67	2.70	2.64	2.69	1.60M	+0.37%
2026-04-02	2.68	2.73	2.64	2.68	1.26M	-1.83%
2026-04-01	2.78	2.83	2.73	2.73	1.85M	-1.80%
2026-03-31	2.71	2.80	2.65	2.78	2.87M	+3.73%
2026-03-30	2.67	2.72	2.62	2.68	1.63M	-0.74%
2026-03-27	2.72	2.75	2.67	2.70	1.85M	-1.82%
2026-03-26	2.78	2.83	2.73	2.75	1.49M	-2.14%

WOOF — Frequently Asked Questions

Quick answers to the most common questions about buying WOOF stock.

How has WOOF stock performed recently?

WOOF declined -14.1% over the past year, below its 5-year annualized CAGR of -35.1%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is WOOF's all-time high price?

Petco Health and Wellness Company, Inc. reached $31.08 on 2021-01-14. The 52-week high is $4.51. Current 1-year return of -14.1% places the stock further from historical peaks.

Where can I download WOOF historical price data?

This page provides WOOF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

WOOF Stock Price Trajectory (2021–2026)

When compared to Consumer Cyclical sector peers CHWY (-38.3% 1Y), FRPT (-31.1% 1Y), and TRUP (-42.6% 1Y), WOOF has underperformed the peer group average. Compare WOOF vs CHWY →

Date

Open

High

Low

Volume

Change %

2026-05-07

2.78

2.82

2.72

2.75

1.07M

+0.36%

2026-05-06

2.81

2.83

2.73

2.74

1.27M

+0.37%

2026-05-05

2.80

2.81

2.71

2.73

256K

-1.80%

2026-05-04

2.87

2.89

2.77

2.78

1.17M

-3.47%

2026-05-01

2.84

2.88

2.71

2.88

2.52M

+1.41%

2026-04-30

2.82

2.87

2.74

2.84

1.55M

+1.43%

2026-04-29

2.91

2.79

2.80

975K

-4.11%

2026-04-28

2.97

2.98

2.92

947K

-1.35%

2026-04-27

2.95

3.00

2.93

2.96

816K

+0.68%

2026-04-24

2.97

2.91

2.94

723K

-1.67%

2026-04-23

3.00

3.07

2.94

2.99

1.67M

-0.66%

2026-04-22

2.97

3.04

2.96

3.01

882K

+1.01%

2026-04-21

3.04

3.10

2.97

2.98

1.13M

-1.65%

2026-04-20

3.02

3.04

2.98

3.03

973K

-0.33%

2026-04-17

3.09

3.17

3.01

3.04

1.52M

0.00%

2026-04-16

2.94

3.06

2.90

3.04

2.23M

+4.83%

2026-04-15

2.79

2.91

2.79

2.90

1.53M

+3.57%

2026-04-14

2.88

2.93

2.80

1.61M

-1.06%

2026-04-13

2.72

2.85

2.68

2.83

1.68M

+1.43%

2026-04-10

2.87

2.94

2.75

2.79

1.39M

-1.76%

2026-04-09

2.77

2.87

2.76

2.84

1.67M

+1.07%

2026-04-08

2.85

2.89

2.77

2.81

2.61M

+4.85%

2026-04-07

2.67

2.71

2.63

2.68

1.26M

-0.37%

2026-04-06

2.67

2.70

2.64

2.69

1.60M

+0.37%

2026-04-02

2.68

2.73

2.64

2.68

1.26M

-1.83%

2026-04-01

2.78

2.83

2.73

1.85M

-1.80%

2026-03-31

2.71

2.80

2.65

2.78

2.87M

+3.73%

2026-03-30

2.67

2.72

2.62

2.68

1.63M

-0.74%

2026-03-27

2.72

2.75

2.67

2.70

1.85M

-1.82%

2026-03-26

2.78

2.83

2.73

2.75

1.49M

-2.14%

Petco Health and Wellness Company, Inc. (WOOF) Stock Price History

WOOF Historical Performance

Short-Term Returns

Download Historical Data

WOOF Stock Price Trajectory (2021–2026)

WOOF Historical Price Data (2025–2026)

See WOOF's True Return

Is WOOF Undervalued?

Compare WOOF vs AMZN

Petco Health and Wellness Company, Inc. (WOOF) Stock Price History

WOOF Historical Performance

Short-Term Returns

Download Historical Data

WOOF Stock Price Trajectory (2021–2026)

WOOF Historical Price Data (2025–2026)

See WOOF's True Return

Is WOOF Undervalued?

Compare WOOF vs AMZN