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
11,74+0,64 (+5,77 %)
À la clôture : 04:00PM EST
11,77 +0,03 (+0,26 %)
Échanges après Bourse : 07:59PM EST
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202311,2011,9111,0611,7411,741 648 200
26 janv. 202311,1311,3310,9411,1011,10959 600
25 janv. 202310,8011,1410,6610,9710,971 686 300
24 janv. 202311,1011,2010,8810,9210,921 533 100
23 janv. 202310,9011,2910,8811,1311,131 939 800
20 janv. 202310,6610,9410,4510,8810,881 833 300
19 janv. 202310,2410,6110,1110,5810,581 872 500
18 janv. 202310,8011,2010,3810,4010,402 005 900
17 janv. 202310,3010,7910,1910,7710,771 768 400
13 janv. 202310,4110,5610,3210,3610,36901 800
12 janv. 202310,8410,9610,4910,5710,571 711 800
11 janv. 202310,4910,7710,4210,6910,691 632 300
10 janv. 202310,0610,3410,0210,3410,341 278 200
09 janv. 20239,9810,399,9110,1210,121 763 400
06 janv. 20239,519,949,369,899,891 209 300
05 janv. 20239,669,669,379,449,441 623 500
04 janv. 20239,359,879,279,779,771 688 500
03 janv. 20239,689,749,139,209,201 895 400
30 déc. 20229,239,499,189,489,481 421 700
29 déc. 20229,109,449,089,429,421 360 300
28 déc. 20229,039,178,919,019,011 775 400
27 déc. 20229,329,339,039,099,091 504 300
23 déc. 20228,959,338,909,319,311 818 900
22 déc. 20229,089,088,729,009,001 953 600
21 déc. 20229,389,579,209,229,221 957 300
20 déc. 20229,819,969,239,349,343 828 000
19 déc. 20229,709,919,449,869,862 745 500
16 déc. 20229,9710,069,479,769,762 901 100
15 déc. 202210,3410,4010,0710,0710,071 481 600
14 déc. 202210,6910,8010,3910,5810,582 123 200
13 déc. 202211,1311,2010,5910,7010,702 410 200
12 déc. 202210,5010,6310,4010,5810,581 446 500
09 déc. 202210,5210,6810,3910,5110,511 761 200
08 déc. 202210,3410,7410,3110,5910,592 310 500
07 déc. 202210,2110,4710,1610,2710,272 181 100
06 déc. 202211,0211,0810,0510,2410,243 072 700
05 déc. 202211,1211,3810,9610,9810,982 249 400
02 déc. 202210,9511,6010,8711,2111,214 742 800
01 déc. 202210,9811,2210,7111,0911,094 280 700
30 nov. 202210,6511,1810,1811,0411,0412 466 100
29 nov. 20229,679,859,329,499,495 213 000
28 nov. 20229,8810,109,609,679,672 554 000
25 nov. 20229,8710,119,859,909,90847 500
23 nov. 20229,769,949,659,929,921 953 600
22 nov. 20229,689,789,439,739,733 069 100
21 nov. 20229,579,609,309,589,582 559 600
18 nov. 20229,8010,029,339,619,612 571 700
17 nov. 20229,909,989,449,619,613 564 700
16 nov. 202210,3310,4610,0310,1010,102 918 100
15 nov. 202210,6410,7810,4010,5510,556 245 100
14 nov. 202211,4911,5910,3010,3810,384 248 200
11 nov. 202210,7712,0010,7011,5811,583 711 100
10 nov. 202210,4811,1310,4710,7010,703 135 500
09 nov. 202210,3610,499,819,929,922 229 700
08 nov. 202210,4410,5110,2210,4610,462 157 700
07 nov. 202210,1210,439,8810,3210,321 664 400
04 nov. 202210,1210,139,6110,0610,061 802 000
03 nov. 202210,1210,269,899,949,942 732 100
02 nov. 202210,5210,7910,2410,2610,261 231 800
01 nov. 202210,7611,0010,4310,5810,58861 900
31 oct. 202210,5710,8110,5310,5310,531 652 500
28 oct. 202210,1310,7410,0310,6210,621 739 400
27 oct. 202210,3510,5010,0810,1510,151 393 000
26 oct. 202210,4910,8210,2810,3010,302 434 800
25 oct. 20229,6710,589,6710,5010,503 021 000
24 oct. 20229,409,759,149,649,641 941 400
21 oct. 20229,339,519,169,369,361 984 700
20 oct. 20229,859,959,279,389,382 677 600
19 oct. 202210,1610,199,599,839,833 636 600
18 oct. 202210,9711,2310,6210,6610,661 060 900
17 oct. 202210,6510,8710,6210,6510,651 174 600
14 oct. 202210,6410,8410,2710,4010,401 378 700
13 oct. 202210,3110,799,9910,5610,561 647 800
12 oct. 202210,7110,7710,4510,5910,591 152 700
11 oct. 202210,5811,0810,5310,7410,741 500 000
10 oct. 202210,8010,9510,4710,6410,641 334 100
07 oct. 202211,3311,3310,6910,8110,812 819 700
06 oct. 202211,4711,7511,3211,5011,502 020 200
05 oct. 202212,0212,0511,4911,5711,572 127 800
04 oct. 202211,8512,2411,8112,1712,172 626 100
03 oct. 202211,3511,7911,1411,6311,631 434 700
30 sept. 202211,4811,6610,6311,1611,162 882 200
29 sept. 202212,0912,1711,4811,5311,531 633 400
28 sept. 202211,8712,4411,7412,2712,271 577 800
27 sept. 202211,6812,1311,5711,9011,902 057 600
26 sept. 202212,0112,4311,5611,5711,571 893 100
23 sept. 202212,3112,4011,6911,9711,973 566 400
22 sept. 202213,0913,1612,2612,4512,455 179 900
21 sept. 202213,6613,8913,1713,1913,192 100 300
20 sept. 202214,2814,2813,4513,6213,621 676 800
19 sept. 202214,2114,5114,1814,4414,441 812 700
16 sept. 202214,5614,5914,3314,4114,412 057 000
15 sept. 202214,8014,9914,4714,7614,761 598 300
14 sept. 202215,0815,0814,6114,7614,761 648 500
13 sept. 202215,3515,4014,8215,0015,001 539 000
12 sept. 202215,6715,8515,4315,7815,781 029 100
09 sept. 202215,5215,6315,2715,5015,501 332 700
08 sept. 202215,0715,4714,7615,4315,431 605 000
07 sept. 202214,7815,4614,7715,2115,211 599 900
06 sept. 202214,6314,6414,2414,5014,501 349 100
*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...