Pet Acquisition LLC (WOOF) Historical Stock Data
Historical Data
In the past 30 trading days, WOOF is up 0.55% a day on average. There have been 16 days where Pet Acquisition LLC closed green and 14 days where WOOF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3.56 | 3.67 | ↑$0.11 (3.09%) | 3.50 | 3.70 | 4.55M |
| 2025-05-29 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.54 | 3.67 | 2.90M |
| 2025-05-28 | 3.56 | 3.49 | ↓$0.07 (-1.97%) | 3.43 | 3.59 | 3.08M |
| 2025-05-27 | 3.70 | 3.58 | ↓$0.12 (-3.24%) | 3.50 | 3.75 | 3.97M |
| 2025-05-23 | 3.58 | 3.63 | ↑$0.05 (1.54%) | 3.52 | 3.68 | 2.82M |
| 2025-05-22 | 3.59 | 3.69 | ↑$0.10 (2.79%) | 3.50 | 3.72 | 3.57M |
| 2025-05-21 | 3.77 | 3.65 | ↓$0.12 (-3.18%) | 3.61 | 3.84 | 3.99M |
| 2025-05-20 | 3.59 | 3.86 | ↑$0.27 (7.52%) | 3.58 | 3.92 | 6.71M |
| 2025-05-19 | 3.30 | 3.59 | ↑$0.29 (8.79%) | 3.30 | 3.62 | 4.54M |
| 2025-05-16 | 3.17 | 3.33 | ↑$0.16 (5.05%) | 3.13 | 3.34 | 2.82M |
| 2025-05-15 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.11 | 3.19 | 2.73M |
| 2025-05-14 | 3.21 | 3.17 | ↓$0.04 (-1.25%) | 3.13 | 3.27 | 2.57M |
| 2025-05-13 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.11 | 3.27 | 3.24M |
| 2025-05-12 | 3.21 | 3.18 | ↓$0.03 (-1.00%) | 3.14 | 3.36 | 4.10M |
| 2025-05-09 | 3.21 | 3.14 | ↓$0.07 (-2.18%) | 3.09 | 3.21 | 1.30M |
| 2025-05-08 | 3.23 | 3.17 | ↓$0.06 (-1.86%) | 3.16 | 3.27 | 2.51M |
| 2025-05-07 | 3.06 | 3.20 | ↑$0.14 (4.58%) | 3.06 | 3.23 | 3.13M |
| 2025-05-06 | 3.13 | 3.06 | ↓$0.07 (-2.24%) | 3.07 | 3.16 | 2.43M |
| 2025-05-05 | 3.07 | 3.18 | ↑$0.11 (3.58%) | 3.07 | 3.24 | 3.24M |
| 2025-05-02 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 3.03 | 3.15 | 1.91M |
| 2025-05-01 | 2.99 | 3.01 | ↑$0.02 (0.67%) | 2.93 | 3.06 | 2.36M |
| 2025-04-30 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.86 | 2.97 | 2.59M |
| 2025-04-29 | 3.15 | 3.02 | ↓$0.13 (-4.13%) | 2.98 | 3.18 | 4.65M |
| 2025-04-28 | 3.09 | 3.16 | ↑$0.07 (2.27%) | 3.08 | 3.28 | 3.61M |
| 2025-04-25 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.00 | 3.11 | 2.90M |
| 2025-04-24 | 3.04 | 3.16 | ↑$0.12 (3.95%) | 2.98 | 3.20 | 3.10M |
| 2025-04-23 | 3.23 | 3.06 | ↓$0.17 (-5.26%) | 3.05 | 3.40 | 3.09M |
| 2025-04-22 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.02 | 3.21 | 2.49M |
| 2025-04-21 | 3.05 | 3.09 | ↑$0.04 (1.31%) | 2.97 | 3.11 | 2.85M |
| 2025-04-17 | 3.12 | 3.09 | ↓$0.03 (-0.96%) | 3.04 | 3.19 | 3.75M |
Create an account or log in to view more rows.
$WOOF Tomorrow
$WOOF over a thousand shares in now
$WOOF when is earnings
$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....