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
3,5200-0,0600 (-1,68 %)
À partir de 01:22PM EDT. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 20243,63003,64003,42003,52003,52003 018 577
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
26 févr. 20242,53002,59002,45002,50002,50003 913 900
23 févr. 20242,50002,63002,44502,55002,55002 585 000
22 févr. 20242,57002,57002,47002,49002,49002 558 700
21 févr. 20242,61002,62502,52002,57002,57003 157 700
20 févr. 20242,68002,75002,64002,64002,64002 201 100
16 févr. 20242,76002,79002,68002,73002,73002 086 300
15 févr. 20242,72002,83002,72002,79002,79003 553 800
14 févr. 20242,59002,67002,56002,67002,67003 240 800
13 févr. 20242,60002,62002,49002,56002,56003 248 500
12 févr. 20242,60002,77002,60002,70002,70002 276 000
09 févr. 20242,56002,65002,53002,62002,62002 083 900
08 févr. 20242,52002,61002,47002,55002,55002 286 300
07 févr. 20242,52002,54002,43002,52002,52002 730 900
06 févr. 20242,40002,53002,36002,51002,51002 612 900
05 févr. 20242,42002,46002,36002,40002,40003 714 100
02 févr. 20242,46002,48002,34002,48002,48005 243 000
01 févr. 20242,43002,53002,40002,48002,48003 913 000
31 janv. 20242,51002,54802,38002,39002,39003 569 500
30 janv. 20242,54002,60002,46002,52002,52003 555 000
29 janv. 20242,50002,58002,40002,55002,55003 366 300
26 janv. 20242,49002,71002,49002,50002,50005 371 400
25 janv. 20242,52002,57902,47002,48002,48003 075 400
24 janv. 20242,69002,69002,48002,49002,49003 477 000
23 janv. 20242,73002,86002,64002,64002,64004 223 500
22 janv. 20242,58002,74002,53002,71002,71003 631 100
19 janv. 20242,67002,68002,55002,55002,55003 764 600
18 janv. 20242,66002,74002,63002,65002,65004 756 100
17 janv. 20242,71002,74002,62002,64002,64004 023 100
16 janv. 20242,84002,90002,70002,76002,76004 041 700
12 janv. 20242,97003,01002,84002,86002,86006 080 300
11 janv. 20242,91002,94002,82502,93002,93003 499 000
10 janv. 20242,94002,95002,86002,95002,95003 100 000
09 janv. 20242,89002,95002,80002,94002,94006 478 300
08 janv. 20242,95002,99002,85002,91002,91006 964 200
05 janv. 20242,87003,08002,80002,97002,97005 734 300
04 janv. 20242,90002,92802,82002,89002,89009 491 000
*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...