Pet Acquisition LLC (WOOF) Historical Stock Data
3.81 ↑0.04 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WOOF is down -1.32% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 3.81 | 3.81 | ↑$0.00 (0.00%) | 3.66 | 3.85 | 3.85M |
| 2025-01-13 | 3.74 | 3.77 | ↑$0.03 (0.80%) | 3.61 | 3.90 | 4.10M |
| 2025-01-10 | 3.94 | 3.74 | ↓$0.20 (-5.08%) | 3.62 | 3.95 | 4.06M |
| 2025-01-08 | 4.11 | 4.01 | ↓$0.10 (-2.43%) | 3.88 | 4.15 | 3.69M |
| 2025-01-07 | 4.10 | 4.16 | ↑$0.06 (1.46%) | 4.02 | 4.26 | 4.43M |
| 2025-01-06 | 4.08 | 4.04 | ↓$0.04 (-0.98%) | 3.93 | 4.21 | 3.70M |
| 2025-01-03 | 4.17 | 4.06 | ↓$0.11 (-2.64%) | 4.00 | 4.20 | 3.21M |
| 2025-01-02 | 3.89 | 4.10 | ↑$0.21 (5.40%) | 3.81 | 4.11 | 3.67M |
| 2024-12-31 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.79 | 3.93 | 3.06M |
| 2024-12-30 | 4.06 | 3.83 | ↓$0.23 (-5.67%) | 3.74 | 4.07 | 3.50M |
| 2024-12-27 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 3.97 | 4.23 | 4.44M |
| 2024-12-26 | 3.94 | 4.13 | ↑$0.19 (4.82%) | 3.91 | 4.34 | 4.63M |
| 2024-12-24 | 4.05 | 3.90 | ↓$0.15 (-3.70%) | 3.82 | 4.07 | 800.50K |
| 2024-12-23 | 3.95 | 4.01 | ↑$0.06 (1.52%) | 3.76 | 4.04 | 4.69M |
| 2024-12-20 | 4.05 | 3.96 | ↓$0.09 (-2.22%) | 3.91 | 4.15 | 4.42M |
| 2024-12-19 | 4.20 | 3.93 | ↓$0.27 (-6.43%) | 3.91 | 4.25 | 4.35M |
| 2024-12-18 | 4.52 | 4.14 | ↓$0.38 (-8.41%) | 4.11 | 4.67 | 3.61M |
| 2024-12-17 | 4.30 | 4.44 | ↑$0.14 (3.26%) | 4.18 | 4.52 | 3.84M |
| 2024-12-16 | 4.43 | 4.29 | ↓$0.14 (-3.16%) | 4.23 | 4.48 | 4.73M |
| 2024-12-13 | 4.62 | 4.45 | ↓$0.17 (-3.58%) | 4.42 | 4.67 | 4.02M |
| 2024-12-12 | 4.74 | 4.57 | ↓$0.17 (-3.59%) | 4.57 | 4.89 | 3.77M |
| 2024-12-11 | 4.70 | 4.91 | ↑$0.21 (4.47%) | 4.67 | 5.09 | 5.59M |
| 2024-12-10 | 4.64 | 4.56 | ↓$0.09 (-1.83%) | 4.54 | 4.82 | 7.74M |
| 2024-12-09 | 5.40 | 4.71 | ↓$0.70 (-12.87%) | 4.70 | 5.44 | 7.76M |
| 2024-12-06 | 5.94 | 5.29 | ↓$0.65 (-10.94%) | 5.02 | 6.29 | 17.36M |
| 2024-12-05 | 5.07 | 4.90 | ↓$0.17 (-3.35%) | 4.84 | 5.19 | 6.36M |
| 2024-12-04 | 5.13 | 5.05 | ↓$0.08 (-1.56%) | 4.92 | 5.34 | 4.69M |
| 2024-12-03 | 4.89 | 5.17 | ↑$0.28 (5.73%) | 4.85 | 5.31 | 6.77M |
| 2024-12-02 | 4.30 | 4.91 | ↑$0.61 (14.19%) | 4.22 | 4.92 | 6.20M |
| 2024-11-29 | 4.34 | 4.27 | ↓$0.07 (-1.61%) | 4.22 | 4.39 | 1.76M |
Create an account or log in to view more rows.
$WOOF Bull trap
$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