Chewy Inc (CHWY) Historical Stock Data
34.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHWY is down -0.08% a day on average. There have been 11 days where Chewy Inc closed green and 19 days where CHWY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 29.72 | 30.79 | ↑$1.07 (3.60%) | 29.25 | 31.04 | 4.39M |
| 2024-11-06 | 29.65 | 29.75 | ↑$0.10 (0.34%) | 29.03 | 29.80 | 5.48M |
| 2024-11-05 | 28.90 | 29.17 | ↑$0.27 (0.93%) | 28.82 | 29.64 | 28.73M |
| 2024-11-04 | 28.81 | 28.84 | ↑$0.03 (0.10%) | 28.36 | 29.65 | 13.87M |
| 2024-11-01 | 27.22 | 27.12 | ↓$0.10 (-0.37%) | 26.62 | 27.33 | 3.23M |
| 2024-10-31 | 26.39 | 26.97 | ↑$0.58 (2.20%) | 26.33 | 27.23 | 3.39M |
| 2024-10-30 | 26.33 | 26.51 | ↑$0.18 (0.68%) | 26.30 | 26.97 | 2.84M |
| 2024-10-29 | 26.71 | 26.69 | ↓$0.02 (-0.07%) | 26.28 | 26.84 | 3.80M |
| 2024-10-28 | 27.04 | 26.80 | ↓$0.24 (-0.89%) | 26.65 | 27.27 | 3M |
| 2024-10-25 | 27.13 | 26.95 | ↓$0.18 (-0.66%) | 26.93 | 27.35 | 2.53M |
| 2024-10-24 | 27.50 | 27.09 | ↓$0.41 (-1.49%) | 26.77 | 27.82 | 3.13M |
| 2024-10-23 | 27.72 | 27.46 | ↓$0.26 (-0.94%) | 26.90 | 27.90 | 4.63M |
| 2024-10-22 | 27.71 | 28.07 | ↑$0.36 (1.30%) | 27.58 | 28.37 | 3.67M |
| 2024-10-21 | 28.74 | 27.68 | ↓$1.06 (-3.69%) | 27.47 | 29.27 | 5.16M |
| 2024-10-18 | 29.39 | 29.05 | ↓$0.34 (-1.16%) | 28.23 | 29.43 | 4.92M |
| 2024-10-17 | 29.33 | 29.32 | ↓$0.01 (-0.03%) | 28.91 | 30.05 | 4.26M |
| 2024-10-16 | 29.02 | 29.28 | ↑$0.26 (0.90%) | 28.62 | 29.44 | 3.43M |
| 2024-10-15 | 28.37 | 28.86 | ↑$0.49 (1.73%) | 28.26 | 28.87 | 4.55M |
| 2024-10-14 | 28.96 | 28.45 | ↓$0.51 (-1.76%) | 28.26 | 29.09 | 5.31M |
| 2024-10-11 | 29.40 | 29.10 | ↓$0.30 (-1.02%) | 28.83 | 29.72 | 4.38M |
| 2024-10-10 | 30.38 | 29.52 | ↓$0.86 (-2.83%) | 29.40 | 30.39 | 4.37M |
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