Pet Acquisition LLC (WOOF) Historical Stock Data
4.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WOOF is down -0.76% a day on average. There have been 11 days where Pet Acquisition LLC closed green and 19 days where WOOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.23 | 4.17 | ↓$0.06 (-1.42%) | 3.97 | 4.24 | 3.24M |
| 2024-11-21 | 4.00 | 4.17 | ↑$0.17 (4.25%) | 3.95 | 4.19 | 2.53M |
| 2024-11-20 | 4.07 | 3.97 | ↓$0.10 (-2.46%) | 3.86 | 4.10 | 2.12M |
| 2024-11-19 | 3.87 | 4.06 | ↑$0.19 (4.91%) | 3.81 | 4.09 | 2.15M |
| 2024-11-18 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.89 | 4.05 | 2.37M |
| 2024-11-15 | 4.19 | 4.01 | ↓$0.18 (-4.30%) | 4.00 | 4.21 | 2.43M |
| 2024-11-14 | 4.22 | 4.19 | ↓$0.03 (-0.71%) | 4.16 | 4.32 | 2.47M |
| 2024-11-13 | 4.42 | 4.21 | ↓$0.21 (-4.75%) | 4.12 | 4.52 | 3.97M |
| 2024-11-12 | 4.45 | 4.37 | ↓$0.08 (-1.80%) | 4.32 | 4.50 | 2.02M |
| 2024-11-11 | 4.35 | 4.52 | ↑$0.17 (3.91%) | 4.35 | 4.61 | 2.72M |
| 2024-11-08 | 4.62 | 4.30 | ↓$0.32 (-6.93%) | 4.28 | 4.70 | 3.21M |
| 2024-11-07 | 4.55 | 4.64 | ↑$0.09 (1.98%) | 4.40 | 4.67 | 2.62M |
| 2024-11-06 | 4.50 | 4.49 | ↓$0.01 (-0.22%) | 4.13 | 4.65 | 3.75M |
| 2024-11-05 | 4.27 | 4.42 | ↑$0.15 (3.51%) | 4.19 | 4.42 | 2.99M |
| 2024-11-04 | 4.49 | 4.30 | ↓$0.19 (-4.23%) | 4.15 | 4.52 | 3.29M |
| 2024-11-01 | 4.32 | 4.49 | ↑$0.17 (3.94%) | 4.30 | 4.55 | 2.22M |
| 2024-10-31 | 4.47 | 4.27 | ↓$0.20 (-4.47%) | 4.27 | 4.50 | 2.70M |
| 2024-10-30 | 4.55 | 4.49 | ↓$0.06 (-1.32%) | 4.45 | 4.66 | 1.79M |
| 2024-10-29 | 4.50 | 4.57 | ↑$0.07 (1.56%) | 4.47 | 4.72 | 2.26M |
| 2024-10-28 | 4.50 | 4.57 | ↑$0.07 (1.56%) | 4.47 | 4.73 | 2.61M |
| 2024-10-25 | 4.49 | 4.46 | ↓$0.03 (-0.67%) | 4.40 | 4.53 | 2.16M |
| 2024-10-24 | 4.64 | 4.40 | ↓$0.24 (-5.17%) | 4.39 | 4.72 | 2.93M |
| 2024-10-23 | 4.62 | 4.60 | ↓$0.02 (-0.43%) | 4.48 | 4.71 | 1.93M |
| 2024-10-22 | 4.64 | 4.69 | ↑$0.05 (1.08%) | 4.56 | 4.73 | 1.92M |
| 2024-10-21 | 4.85 | 4.63 | ↓$0.22 (-4.54%) | 4.54 | 4.88 | 2.41M |
| 2024-10-18 | 4.63 | 4.93 | ↑$0.30 (6.48%) | 4.63 | 5.08 | 3.87M |
| 2024-10-17 | 4.69 | 4.58 | ↓$0.11 (-2.35%) | 4.53 | 4.72 | 2.28M |
| 2024-10-16 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.60 | 4.81 | 2.25M |
| 2024-10-15 | 4.67 | 4.62 | ↓$0.05 (-1.07%) | 4.49 | 4.76 | 2.82M |
| 2024-10-14 | 5.10 | 4.71 | ↓$0.39 (-7.65%) | 4.70 | 5.11 | 3.79M |
Create an account or log in to view more rows.
$WOOF the market is selling off
$WOOF buy bitches
$WOOF peak frustration
$WOOF has just been halted from trading due to volatility.
$WOOF has just been halted from trading due to volatility.
$WOOF Bears always win...
Bulls have to be forever bagholders....
$WOOF looks like a loading
$WOOF death cross will complete today
$WOOF all in
$WOOF don’t be boring today beast