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

Historical prices from 2021 to 2026

$2.96-0.02 (-0.67%)close Nov 6

Returns

1M: +33.3%
3M: +6.9%
YTD: +3.9%
1Y: -5.7%
3Y: -7.7%
5Y: -35.0%

ATH$31.08Jan 2021-90.5%

ATL$1.41Apr 2024pre-split

Avg Vol (50D)3.2M/ day

52-Week Range$2.14 — $3.78

LowCurrent: $2.96High

Loading 10-year price history...

WOOF Historical Performance

1 YearTotal Return

-5.7%

Price: -5.7%

3 YearsTotal Return

-21.3%

CAGR: -7.7%

Price: -21.3%

5 YearsTotal Return

-88.4%

CAGR: -35.0%

Price: -88.4%

YTD

+3.9%

WOOF Annual Returns

Year-by-year price performance · 2021–2026

Best+20.6%2024

Worst-65.7%2023

Up years1/6

2021-32.7%

2022-52.6%

2023-65.7%

2024+20.6%

2025-31.5%

2026-21.8%

2021 annual price return: -32.7%
2022 annual price return: -52.6%
2023 annual price return: -65.7%
2024 annual price return: +20.6%
2025 annual price return: -31.5%
2026 annual price return: -21.8%

LessMore

WOOF Stock Price Trajectory (2021–2026)

As of November 8, 2026, Petco Health and Wellness Company, Inc. (WOOF) trades at $2.96, representing a -5.7% return over the past year. The stock has delivered a -88.4% total return over five years (-35.0% 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 -90.5%, currently trading 11% above its 200-day moving average, indicating continued institutional support.

When compared to Consumer Cyclical sector peers CHWY (-31.3% 1Y), FRPT (+15.0% 1Y), and TRUP (-12.7% 1Y), WOOF has underperformed the peer group average. Compare WOOF vs CHWY →

WOOF Historical Price Data · from 2021

Rows 1–50 of 1,461

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	2.91	2.98	2.81	2.96	3.42M	-0.67%
2026-11-05	3.16	3.32	2.95	2.98	8.92M	-5.10%
2026-11-04	2.76	3.16	2.75	3.14	9.55M	+16.73%
2026-11-03	2.70	2.71	2.62	2.69	2.24M	-1.82%
2026-11-02	2.63	2.77	2.62	2.74	4.73M	+4.98%
2026-10-30	2.59	2.63	2.56	2.61	3.75M	+0.77%
2026-10-29	2.53	2.64	2.51	2.59	4.42M	+3.19%
2026-10-28	2.47	2.54	2.44	2.51	4.00M	+1.21%
2026-10-27	2.50	2.52	2.47	2.48	2.18M	-0.40%
2026-10-26	2.45	2.51	2.43	2.49	1.92M	+1.63%
2026-10-23	2.51	2.54	2.42	2.45	2.69M	-3.16%
2026-10-22	2.32	2.55	2.30	2.53	4.84M	+9.52%
2026-10-21	2.31	2.34	2.26	2.31	2.98M	-0.86%
2026-10-20	2.35	2.38	2.31	2.33	2.96M	-0.43%
2026-10-19	2.33	2.40	2.30	2.34	2.75M	+0.43%
2026-10-16	2.40	2.42	2.32	2.33	2.86M	-2.10%
2026-10-15	2.39	2.44	2.37	2.38	2.83M	+0.42%
2026-10-14	2.37	2.38	2.33	2.37	2.20M	-1.66%
2026-10-13	2.36	2.49	2.35	2.41	4.49M	+3.43%
2026-10-12	2.21	2.35	2.19	2.33	2.00M	+4.48%
2026-10-09	2.24	2.25	2.21	2.23	1.18M	-0.45%
2026-10-08	2.21	2.25	2.18	2.24	2.11M	+0.90%
2026-10-07	2.20	2.25	2.19	2.22	2.38M	0.00%
2026-10-06	2.19	2.25	2.17	2.22	2.77M	+1.83%
2026-10-05	2.18	2.21	2.15	2.18	3.04M	-0.46%
2026-10-02	2.23	2.23	2.14	2.19	4.29M	-0.45%
2026-10-01	2.27	2.28	2.19	2.20	2.68M	-3.08%
2026-09-30	2.30	2.34	2.26	2.27	2.00M	-0.44%
2026-09-29	2.25	2.30	2.25	2.28	2.02M	+0.44%
2026-09-28	2.27	2.32	2.25	2.27	1.86M	0.00%
2026-09-25	2.32	2.33	2.27	2.27	1.75M	-0.87%
2026-09-24	2.31	2.35	2.29	2.29	2.16M	-0.87%
2026-09-23	2.39	2.39	2.30	2.31	1.90M	-3.35%
2026-09-22	2.40	2.45	2.38	2.39	1.63M	+0.84%
2026-09-21	2.37	2.40	2.34	2.37	2.09M	+0.42%
2026-09-18	2.39	2.39	2.35	2.36	2.70M	-1.67%
2026-09-17	2.39	2.44	2.37	2.40	1.85M	+2.13%
2026-09-16	2.41	2.42	2.34	2.35	1.98M	-1.26%
2026-09-15	2.43	2.44	2.35	2.38	2.67M	-2.06%
2026-09-14	2.44	2.50	2.42	2.43	1.75M	-0.82%
2026-09-11	2.47	2.47	2.40	2.45	1.96M	+0.82%
2026-09-10	2.47	2.51	2.41	2.43	2.81M	-1.62%
2026-09-09	2.59	2.60	2.43	2.47	3.79M	-5.00%
2026-09-08	2.67	2.69	2.52	2.60	3.41M	-3.70%
2026-09-04	2.51	2.75	2.44	2.70	6.32M	+7.14%
2026-09-03	3.12	3.22	2.50	2.52	10.99M	-4.18%
2026-09-02	2.62	2.70	2.60	2.63	5.05M	+1.94%
2026-09-01	2.68	2.68	2.57	2.58	1.58M	-3.01%
2026-08-31	2.68	2.70	2.63	2.66	2.09M	-1.48%
2026-08-28	2.72	2.77	2.68	2.70	1.65M	-0.37%

Consensus & Technical Research Suite

Open WOOF Terminal

WOOF Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

WOOF — Frequently Asked Questions

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

How has WOOF stock performed recently?

WOOF declined -5.7% over the past year, below its 5-year annualized CAGR of -35.0%. The stock trades above 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 $3.78. Current 1-year return of -5.7% 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 (-31.3% 1Y), FRPT (+15.0% 1Y), and TRUP (-12.7% 1Y), WOOF has underperformed the peer group average. Compare WOOF vs CHWY →

Date

Open

High

Low

Volume

Change %

2026-11-06

2.91

2.98

2.81

2.96

3.42M

-0.67%

2026-11-05

3.16

3.32

2.95

2.98

8.92M

-5.10%

2026-11-04

2.76

3.16

2.75

3.14

9.55M

+16.73%

2026-11-03

2.70

2.71

2.62

2.69

2.24M

-1.82%

2026-11-02

2.63

2.77

2.62

2.74

4.73M

+4.98%

2026-10-30

2.59

2.63

2.56

2.61

3.75M

+0.77%

2026-10-29

2.53

2.64

2.51

2.59

4.42M

+3.19%

2026-10-28

2.47

2.54

2.44

2.51

4.00M

+1.21%

2026-10-27

2.50

2.52

2.47

2.48

2.18M

-0.40%

2026-10-26

2.45

2.51

2.43

2.49

1.92M

+1.63%

2026-10-23

2.51

2.54

2.42

2.45

2.69M

-3.16%

2026-10-22

2.32

2.55

2.30

2.53

4.84M

+9.52%

2026-10-21

2.31

2.34

2.26

2.31

2.98M

-0.86%

2026-10-20

2.35

2.38

2.31

2.33

2.96M

-0.43%

2026-10-19

2.33

2.40

2.30

2.34

2.75M

+0.43%

2026-10-16

2.40

2.42

2.32

2.33

2.86M

-2.10%

2026-10-15

2.39

2.44

2.37

2.38

2.83M

+0.42%

2026-10-14

2.37

2.38

2.33

2.37

2.20M

-1.66%

2026-10-13

2.36

2.49

2.35

2.41

4.49M

+3.43%

2026-10-12

2.21

2.35

2.19

2.33

2.00M

+4.48%

2026-10-09

2.24

2.25

2.21

2.23

1.18M

-0.45%

2026-10-08

2.21

2.25

2.18

2.24

2.11M

+0.90%

2026-10-07

2.20

2.25

2.19

2.22

2.38M

0.00%

2026-10-06

2.19

2.25

2.17

2.22

2.77M

+1.83%

2026-10-05

2.18

2.21

2.15

2.18

3.04M

-0.46%

2026-10-02

2.23

2.14

2.19

4.29M

-0.45%

2026-10-01

2.27

2.28

2.19

2.20

2.68M

-3.08%

2026-09-30

2.30

2.34

2.26

2.27

2.00M

-0.44%

2026-09-29

2.25

2.30

2.25

2.28

2.02M

+0.44%

2026-09-28

2.27

2.32

2.25

2.27

1.86M

0.00%

2026-09-25

2.32

2.33

2.27

1.75M

-0.87%

2026-09-24

2.31

2.35

2.29

2.16M

-0.87%

2026-09-23

2.39

2.30

2.31

1.90M

-3.35%

2026-09-22

2.40

2.45

2.38

2.39

1.63M

+0.84%

2026-09-21

2.37

2.40

2.34

2.37

2.09M

+0.42%

2026-09-18

2.39

2.35

2.36

2.70M

-1.67%

2026-09-17

2.39

2.44

2.37

2.40

1.85M

+2.13%

2026-09-16

2.41

2.42

2.34

2.35

1.98M

-1.26%

2026-09-15

2.43

2.44

2.35

2.38

2.67M

-2.06%

2026-09-14

2.44

2.50

2.42

2.43

1.75M

-0.82%

2026-09-11

2.47

2.40

2.45

1.96M

+0.82%

2026-09-10

2.47

2.51

2.41

2.43

2.81M

-1.62%

2026-09-09

2.59

2.60

2.43

2.47

3.79M

-5.00%

2026-09-08

2.67

2.69

2.52

2.60

3.41M

-3.70%

2026-09-04

2.51

2.75

2.44

2.70

6.32M

+7.14%

2026-09-03

3.12

3.22

2.50

2.52

10.99M

-4.18%

2026-09-02

2.62

2.70

2.60

2.63

5.05M

+1.94%

2026-09-01

2.68

2.57

2.58

1.58M

-3.01%

2026-08-31

2.68

2.70

2.63

2.66

2.09M

-1.48%

2026-08-28

2.72

2.77

2.68

2.70

1.65M

-0.37%

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

WOOF Historical Performance

WOOF Annual Returns

Download Historical Data

WOOF Stock Price Trajectory (2021–2026)

WOOF Historical Price Data · from 2021

WOOF Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

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

WOOF Historical Performance

WOOF Annual Returns

Download Historical Data

WOOF Stock Price Trajectory (2021–2026)

WOOF Historical Price Data · from 2021

WOOF Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison