Chewy Inc (CHWY) Historical Stock Data
33.72 ↑1.24 (3.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHWY is up 0.15% a day on average. There have been 14 days where Chewy Inc closed green and 16 days where CHWY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 32.17 | 33.72 | ↑$1.55 (4.82%) | 31.84 | 34.54 | 11.05M |
| 2024-12-19 | 32.47 | 32.48 | ↑$0.01 (0.03%) | 31.69 | 33.01 | 5.19M |
| 2024-12-18 | 33.57 | 31.86 | ↓$1.71 (-5.09%) | 31.68 | 33.96 | 4.28M |
| 2024-12-17 | 34.23 | 33.61 | ↓$0.62 (-1.81%) | 33.33 | 34.51 | 4.47M |
| 2024-12-16 | 32.42 | 33.55 | ↑$1.13 (3.49%) | 32.35 | 33.82 | 5.33M |
| 2024-12-13 | 31.92 | 32.26 | ↑$0.34 (1.07%) | 31.73 | 32.52 | 5.08M |
| 2024-12-12 | 31.61 | 31.87 | ↑$0.26 (0.82%) | 31.56 | 32.97 | 16.99M |
| 2024-12-11 | 31.81 | 32.54 | ↑$0.73 (2.29%) | 31.42 | 33.18 | 6.21M |
| 2024-12-10 | 31.13 | 31.37 | ↑$0.24 (0.77%) | 31.05 | 32.28 | 5.03M |
| 2024-12-09 | 31.53 | 30.89 | ↓$0.64 (-2.03%) | 30.72 | 31.83 | 4.60M |
| 2024-12-06 | 31.58 | 31.58 | ↑$0.00 (0.00%) | 30.92 | 32.02 | 5.45M |
| 2024-12-05 | 32.78 | 31.07 | ↓$1.71 (-5.22%) | 31.00 | 33.07 | 9.73M |
| 2024-12-04 | 30.81 | 33.47 | ↑$2.66 (8.63%) | 29.90 | 33.57 | 17.24M |
| 2024-12-03 | 33.33 | 33.62 | ↑$0.29 (0.87%) | 32.88 | 34.17 | 8.36M |
| 2024-12-02 | 33.63 | 33.63 | ↑$0.00 (0.00%) | 32.61 | 34.10 | 5.29M |
| 2024-11-29 | 33.45 | 33.41 | ↓$0.04 (-0.12%) | 33.11 | 34.02 | 2.28M |
| 2024-11-27 | 34.04 | 33.33 | ↓$0.71 (-2.09%) | 33.29 | 34.17 | 2.98M |
| 2024-11-26 | 34.45 | 34.05 | ↓$0.40 (-1.16%) | 33.93 | 34.96 | 3.79M |
| 2024-11-25 | 35.17 | 34.62 | ↓$0.55 (-1.56%) | 34.30 | 35.66 | 4.61M |
| 2024-11-22 | 35.77 | 34.89 | ↓$0.88 (-2.46%) | 33.37 | 35.86 | 6.17M |
| 2024-11-21 | 35.00 | 35.87 | ↑$0.87 (2.49%) | 34.63 | 35.87 | 3.79M |
| 2024-11-20 | 34.67 | 34.62 | ↓$0.05 (-0.14%) | 33.77 | 34.80 | 5.71M |
| 2024-11-19 | 31.60 | 32.94 | ↑$1.34 (4.24%) | 31.51 | 33.10 | 3.33M |
| 2024-11-18 | 32.05 | 31.85 | ↓$0.20 (-0.62%) | 31.56 | 32.27 | 3.21M |
| 2024-11-15 | 32.42 | 31.71 | ↓$0.71 (-2.19%) | 31.53 | 32.68 | 3.68M |
| 2024-11-14 | 32.65 | 32.39 | ↓$0.26 (-0.80%) | 32.23 | 33.17 | 2.72M |
| 2024-11-13 | 33.00 | 32.72 | ↓$0.28 (-0.85%) | 31.92 | 33.90 | 3.39M |
| 2024-11-12 | 33.50 | 32.96 | ↓$0.54 (-1.61%) | 32.80 | 34.19 | 4.55M |
| 2024-11-11 | 31.56 | 33.52 | ↑$1.96 (6.21%) | 31.29 | 33.66 | 8.22M |
| 2024-11-08 | 31.81 | 30.67 | ↓$1.14 (-3.58%) | 30.25 | 31.83 | 6.37M |
Create an account or log in to view more rows.
$CHWY now is the time to slap that ask!!!
$CHWY nice day!
$CHWY Buy the dip
$CHWY It’s that TIME!! To Double down!
$CHWY has just been halted from trading.
$CHWY we need one good push to moon this.
$CHWY Who’s still buying calls?
$CHWY this market love evrry dips let’s see
$CHWY already bouncing back.
$CHWY nice gap