La bourse est fermée

Petco Health and Wellness Company, Inc. (WOOF)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,5000-0,1500 (-4,11 %)
À la clôture : 04:00PM EDT
3,5000 0,00 (0,00 %)
Échanges après Bourse : 07:53PM EDT
Durée:
21 juil. 2023 - 21 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 20243,68003,69003,49503,50003,50003 328 000
18 juil. 20243,95003,99003,63003,65003,65008 067 900
17 juil. 20243,47003,78003,47003,73003,73005 333 600
16 juil. 20243,22503,60003,22003,57003,57004 584 300
15 juil. 20243,40003,41003,18003,20003,20004 688 200
12 juil. 20243,65003,69003,43003,43003,43006 096 400
11 juil. 20243,43003,70003,32503,63003,63006 646 100
10 juil. 20243,31003,42003,27003,32003,32002 715 300
09 juil. 20243,31003,35003,22003,29003,29003 110 200
08 juil. 20243,48003,56003,27003,31003,31004 871 900
05 juil. 20243,14003,48503,08503,48003,48004 178 200
03 juil. 20243,09003,21003,04503,17003,17002 181 900
02 juil. 20243,37003,40003,10003,10503,10506 703 100
01 juil. 20243,67003,75003,28503,37003,37009 677 500
28 juin 20243,33003,87003,28003,78003,780024 243 700
27 juin 20243,29003,74003,18003,34003,340015 597 600
26 juin 20243,45003,47003,31003,33003,33002 897 400
25 juin 20243,73003,86003,46003,47003,47005 619 600
24 juin 20243,54003,78003,50503,76003,76004 095 700
21 juin 20243,64003,81003,46003,54003,54005 235 200
20 juin 20243,62003,67503,57003,64003,64002 886 100
18 juin 20243,45003,72003,44003,65003,65004 800 000
17 juin 20243,44003,53003,37003,46003,46006 269 000
14 juin 20243,55003,56003,38503,45003,45004 968 800
13 juin 20243,59003,69003,55003,58003,58004 928 800
12 juin 20243,68003,93003,53503,58003,58003 080 000
11 juin 20243,58003,72003,54003,57003,57004 049 500
10 juin 20243,67003,73003,55003,64003,64003 310 000
07 juin 20243,75003,82003,62003,65003,65004 387 100
06 juin 20244,08004,14003,81503,82003,82004 476 500
05 juin 20243,98004,38003,94504,13004,13005 641 500
04 juin 20244,04004,13003,96003,98003,98004 175 100
03 juin 20243,95004,24003,85004,12004,12007 315 900
31 mai 20243,98004,06003,52003,86003,86007 898 800
30 mai 20243,59004,05503,40003,93003,930016 800 200
29 mai 20243,32003,38503,01003,13003,13007 312 100
28 mai 20243,63003,64003,42003,42003,42006 401 700
24 mai 20243,21003,70003,12503,58003,580012 403 800
23 mai 20243,14003,20002,95003,17003,17009 285 000
22 mai 20242,76003,30002,70002,88002,880026 198 300
21 mai 20242,55002,61702,37002,45002,45006 810 800
20 mai 20242,48002,62002,41002,58002,58005 776 900
17 mai 20242,46002,58002,41002,49002,49003 468 600
16 mai 20242,56002,68002,33002,46002,46008 176 500
15 mai 20242,25002,63002,15002,61002,610024 309 700
14 mai 20241,92002,09001,91002,04002,04008 238 800
13 mai 20241,71001,87501,71001,79001,79004 154 300
10 mai 20241,81001,82001,64001,66001,66002 453 000
09 mai 20241,69001,79001,67001,76001,76002 785 900
08 mai 20241,59001,70001,53001,69001,69003 418 800
07 mai 20241,57001,65001,56501,60001,60001 377 100
06 mai 20241,57001,60001,55901,59001,59002 456 300
03 mai 20241,62001,67001,55001,55001,55002 957 900
02 mai 20241,60001,63001,53001,57001,57001 542 100
01 mai 20241,50001,60001,50001,56001,56002 235 500
30 avr. 20241,54001,57501,50001,50001,50002 508 600
29 avr. 20241,53001,60001,51001,56001,56002 560 400
26 avr. 20241,53001,60001,50001,51001,51002 284 300
25 avr. 20241,55001,55501,41401,51001,51008 042 900
24 avr. 20241,56001,58001,52001,56001,56005 436 700
23 avr. 20241,56001,66001,56001,58001,58002 133 300
22 avr. 20241,69001,69001,56001,56001,56002 919 600
19 avr. 20241,64001,67501,62001,66001,66002 395 400
18 avr. 20241,64001,70001,60501,65001,65002 554 800
17 avr. 20241,62001,69001,61001,62001,62004 227 500
16 avr. 20241,62001,65101,55001,62001,62001 809 300
15 avr. 20241,74001,77001,64001,65001,65002 425 300
12 avr. 20241,82001,84001,72001,72001,72002 345 400
11 avr. 20241,84001,89501,78001,86001,86002 273 300
10 avr. 20241,80001,86001,73201,85001,85002 801 000
09 avr. 20241,90001,96501,88001,89001,89001 855 800
08 avr. 20241,94001,98001,91001,92001,92001 811 300
05 avr. 20241,91002,00001,84001,95001,95004 253 900
04 avr. 20242,01002,10001,94001,95001,95002 958 000
03 avr. 20241,92002,04001,88002,00002,00003 218 100
02 avr. 20241,89002,05001,86001,94001,94004 534 300
01 avr. 20242,27002,27002,06502,08002,08002 832 900
28 mars 20242,21002,31002,17002,28002,28004 171 900
27 mars 20241,92002,23001,91502,19002,19009 417 000
26 mars 20241,97001,97501,88001,88001,88003 144 800
25 mars 20241,99002,08001,95001,96001,96003 143 400
22 mars 20242,00002,11001,98001,99001,99002 595 200
21 mars 20241,96002,00001,92501,98001,98004 258 800
20 mars 20241,90002,01001,87001,98001,98006 090 900
19 mars 20241,99002,03001,90001,93001,93008 200 200
18 mars 20242,11002,11001,97002,01002,01004 295 600
15 mars 20242,08002,16002,01002,11002,11006 767 500
14 mars 20242,50002,50002,03002,06002,060010 426 000
13 mars 20242,62002,81002,33002,52002,520013 676 700
12 mars 20242,71002,71802,53002,56002,56005 728 000
11 mars 20242,66002,74502,63002,67002,67003 607 600
08 mars 20242,60002,76502,60002,66002,66003 012 600
07 mars 20242,55002,62502,55002,59002,59001 711 900
06 mars 20242,60002,66002,53502,54002,54002 424 900
05 mars 20242,67002,71502,59002,60002,60002 468 200
04 mars 20242,61002,76502,55002,69002,69003 687 700
01 mars 20242,65002,65002,53302,60002,60002 197 700
29 févr. 20242,55002,65002,54502,60002,60003 933 900
28 févr. 20242,57002,60002,50002,52002,52001 962 300
27 févr. 20242,52002,60002,52002,58002,58003 349 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...