Dark

PET
Wag! Group Co. Common Stock
stock NASDAQ

At Close

Jun 16, 2025 3:59:30 PM EDT

0.1237USD+4.300%(+0.0051)321,421

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 16, 2025 9:26:30 AM EDT

0.1175USD-0.927%(-0.0011)6,820

After-hours

Jun 16, 2025 4:41:30 PM EDT

0.1264USD+2.183%(+0.0027)1,365

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	0.117500	0.127900	0.117500	0.122700	+3.457%	321,421	0.000%
2025-06-13	0.135800	0.137550	0.117000	0.118600	-14.553%	1,277,063	+3.457%
2025-06-12	0.150700	0.157900	0.137500	0.138800	-6.595%	978,423	-11.599%
2025-06-11	0.154000	0.159100	0.145200	0.148600	-0.535%	550,209	-17.429%
2025-06-10	0.140000	0.152500	0.136100	0.149400	+6.033%	1,079,195	-17.871%
2025-06-09	0.146000	0.146000	0.140000	0.140900	-0.142%	594,886	-12.917%
2025-06-06	0.145100	0.146000	0.140000	0.141100	-3.422%	680,981	-13.040%
2025-06-05	0.150000	0.155100	0.146000	0.146100	-1.880%	353,897	-16.016%
2025-06-04	0.146200	0.159800	0.146200	0.148900	-8.313%	729,561	-17.596%
2025-06-03	0.154800	0.162900	0.145800	0.162400	+5.318%	1,698,240	-24.446%
2025-06-02	0.154000	0.169000	0.152900	0.154200	+0.325%	3,866,271	-20.428%
2025-05-30	0.140700	0.170000	0.140100	0.153700	+8.239%	6,104,784	-20.169%
2025-05-29	0.148000	0.148000	0.140500	0.142000	-2.069%	775,717	-13.592%
2025-05-28	0.146000	0.146600	0.140000	0.145000	+0.277%	696,178	-15.379%
2025-05-27	0.148300	0.153700	0.141500	0.144600	+1.688%	1,576,644	-15.145%
2025-05-23	0.135000	0.147800	0.133000	0.142200	+2.450%	792,768	-13.713%
2025-05-22	0.136300	0.141899	0.135401	0.138800	+2.435%	2,211,555	-11.599%
2025-05-21	0.146000	0.149400	0.133600	0.135500	-7.128%	929,555	-9.446%
2025-05-20	0.146300	0.148100	0.140100	0.145900	-0.883%	535,419	-15.901%
2025-05-19	0.139000	0.149000	0.138100	0.147200	+5.444%	810,904	-16.644%
2025-05-16	0.133000	0.149000	0.132000	0.139600	+1.972%	2,827,544	-12.106%
2025-05-15	0.137600	0.142699	0.130300	0.136900	-2.562%	6,519,477	-10.373%
2025-05-14	0.155000	0.174300	0.140000	0.140500	-8.050%	7,552,319	-12.669%
2025-05-13	0.152000	0.157500	0.143000	0.152800	+3.804%	1,157,086	-19.699%
2025-05-12	0.155500	0.155500	0.140200	0.147200	-2.452%	1,750,607	-16.644%
2025-05-09	0.149800	0.154000	0.135900	0.150900	+1.685%	961,012	-18.688%
2025-05-08	0.151000	0.159200	0.145300	0.148400	-2.816%	1,012,387	-17.318%
2025-05-07	0.156000	0.156000	0.144400	0.152700	-3.477%	793,256	-19.646%
2025-05-06	0.161100	0.177900	0.143100	0.158200	-2.706%	2,168,596	-22.440%
2025-05-05	0.160000	0.199900	0.155000	0.162600	-0.611%	3,998,889	-24.539%
2025-05-02	0.154000	0.173300	0.145010	0.163600	+11.596%	3,009,033	-25.000%
2025-05-01	0.146600	0.149900	0.140200	0.146600	+1.103%	1,440,312	-16.303%
2025-04-30	0.142700	0.159700	0.142700	0.145000	-0.344%	1,979,287	-15.379%
2025-04-29	0.160000	0.170000	0.141700	0.145500	-11.658%	3,040,406	-15.670%
2025-04-28	0.127000	0.169000	0.120000	0.164700	+26.692%	6,652,438	-25.501%
2025-04-25	0.129400	0.142500	0.117600	0.130000	-14.754%	6,225,177	-5.615%
2025-04-24	0.156700	0.188000	0.123500	0.152500	+38.259%	151,411,319	-19.541%
2025-04-23	0.100000	0.110300	0.094000	0.110300	+17.591%	40,538,701	+11.242%
2025-04-22	0.099000	0.101700	0.091300	0.093800	+0.644%	278,164	+30.810%
2025-04-21	0.116100	0.118000	0.075000	0.093200	-18.531%	1,044,916	+31.652%
2025-04-17	0.115000	0.126300	0.105700	0.114400	-3.704%	521,406	+7.255%
2025-04-16	0.126400	0.126400	0.118100	0.118800	-3.415%	169,065	+3.283%
2025-04-15	0.129500	0.138000	0.120000	0.123000	-2.148%	280,908	-0.244%
2025-04-14	0.130000	0.130000	0.122000	0.125700	-1.643%	124,719	-2.387%
2025-04-11	0.131000	0.131000	0.122700	0.127800	+0.393%	183,892	-3.991%
2025-04-10	0.150000	0.150100	0.125100	0.127300	-9.071%	773,499	-3.614%
2025-04-09	0.121000	0.140000	0.121000	0.140000	+16.667%	334,989	-12.357%
2025-04-08	0.149000	0.150000	0.118000	0.120000	-12.917%	610,215	+2.250%
2025-04-07	0.110000	0.139900	0.110000	0.137800	+23.810%	713,400	-10.958%
2025-04-04	0.130000	0.135000	0.103500	0.111300	-13.115%	1,132,270	+10.243%
2025-04-03	0.126000	0.163000	0.106800	0.128100	+6.750%	1,015,609	-4.215%
2025-04-02	0.155300	0.167500	0.110000	0.120000	-23.761%	1,887,900	+2.250%
2025-04-01	0.158000	0.169890	0.153050	0.157400	+2.809%	205,185	-22.046%
2025-03-31	0.174000	0.174000	0.150600	0.153100	-10.781%	462,065	-19.856%
2025-03-28	0.190700	0.194900	0.170500	0.171600	-8.235%	122,089	-28.497%
2025-03-27	0.193600	0.193800	0.185300	0.187000	-1.682%	91,859	-34.385%
2025-03-26	0.190000	0.199000	0.188100	0.190200	+1.170%	213,317	-35.489%
2025-03-25	0.195000	0.215000	0.188000	0.188000	-4.082%	344,944	-34.734%
2025-03-24	0.250000	0.250000	0.181000	0.196000	-20.422%	1,498,049	-37.398%
2025-03-21	0.248500	0.250000	0.235100	0.246300	+4.586%	108,818	-50.183%
2025-03-20	0.247200	0.259800	0.235500	0.235500	-1.998%	88,873	-47.898%
2025-03-19	0.246100	0.255100	0.233000	0.240300	-0.743%	104,732	-48.939%
2025-03-18	0.245900	0.250000	0.232500	0.242100	-3.160%	95,157	-49.318%
2025-03-17	0.258500	0.276900	0.240000	0.250000	+0.160%	70,090	-50.920%
2025-03-14	0.242000	0.253800	0.240100	0.249600	+1.299%	40,543	-50.841%
2025-03-13	0.245000	0.254500	0.240100	0.246400	+0.695%	24,431	-50.203%
2025-03-12	0.264000	0.264000	0.240000	0.244700	-0.931%	57,741	-49.857%
2025-03-11	0.254100	0.270000	0.240000	0.247000	-6.510%	616,587	-50.324%
2025-03-10	0.277000	0.277000	0.251500	0.264200	-2.221%	229,552	-53.558%
2025-03-07	0.259000	0.270200	0.250100	0.270200	+7.010%	86,526	-54.589%
2025-03-06	0.260000	0.260000	0.250200	0.252500	-0.276%	102,781	-51.406%
2025-03-05	0.250000	0.271500	0.250000	0.253200	+1.280%	100,855	-51.540%
2025-03-04	0.256600	0.260000	0.226900	0.250000	-2.724%	375,035	-50.920%
2025-03-03	0.256500	0.320000	0.250000	0.257000	0.000%	1,127,031	-52.257%
2025-02-28	0.269000	0.269000	0.250000	0.257000	+1.742%	148,960	-52.257%
2025-02-27	0.259200	0.267000	0.250000	0.252600	-5.464%	126,984	-51.425%
2025-02-26	0.252000	0.270000	0.223000	0.267200	+6.369%	737,422	-54.079%
2025-02-25	0.260001	0.279400	0.242000	0.251200	-10.093%	286,157	-51.154%
2025-02-24	0.299200	0.313859	0.271700	0.279400	-5.672%	281,987	-56.084%
2025-02-21	0.301100	0.324900	0.290200	0.296200	-1.464%	319,253	-58.575%
2025-02-20	0.298500	0.329599	0.290100	0.300600	-4.268%	134,391	-59.182%
2025-02-19	0.320000	0.336000	0.285200	0.314000	-5.479%	1,051,117	-60.924%
2025-02-18	0.351200	0.359800	0.330200	0.332200	-5.113%	295,983	-63.064%
2025-02-14	0.360000	0.369100	0.326450	0.350100	-2.207%	467,487	-64.953%
2025-02-13	0.329200	0.374700	0.329200	0.358000	+5.480%	466,365	-65.726%
2025-02-12	0.320000	0.339400	0.305400	0.339400	+3.951%	311,622	-63.848%
2025-02-11	0.379000	0.393300	0.320000	0.326500	-13.372%	712,687	-62.420%
2025-02-10	0.340000	0.393700	0.325100	0.376900	+11.509%	1,423,386	-67.445%
2025-02-07	0.325000	0.375000	0.306600	0.338000	+4.000%	1,070,987	-63.698%
2025-02-06	0.302000	0.420000	0.301500	0.325000	+8.189%	6,806,681	-62.246%
2025-02-05	0.303200	0.318200	0.284200	0.300400	-1.411%	420,288	-59.154%
2025-02-04	0.276500	0.310000	0.275000	0.304700	+12.894%	927,528	-59.731%
2025-02-03	0.251300	0.272100	0.251300	0.269900	+5.719%	144,728	-54.539%
2025-01-31	0.263000	0.270200	0.250100	0.255300	-0.970%	420,513	-51.939%
2025-01-30	0.250000	0.258000	0.250000	0.257800	+2.505%	206,757	-52.405%
2025-01-29	0.245000	0.258000	0.245000	0.251500	0.000%	622,080	-51.213%
2025-01-28	0.251300	0.262000	0.250000	0.251500	-0.278%	907,680	-51.213%
2025-01-27	0.258000	0.268999	0.250500	0.252200	-1.446%	456,577	-51.348%
2025-01-24	0.256000	0.268400	0.250000	0.255900	-0.389%	835,427	-52.052%
2025-01-23	0.257000	0.260000	0.250200	0.256900	-2.021%	161,238	-52.238%
2025-01-22	0.259000	0.267000	0.252800	0.262200	-1.798%	673,514	-53.204%
2025-01-21	0.264000	0.267900	0.250000	0.267000	+4.094%	511,442	-54.045%
2025-01-17	0.255900	0.271300	0.253200	0.256500	-1.724%	178,113	-52.164%
2025-01-16	0.260000	0.265500	0.250000	0.261000	-2.211%	242,867	-52.989%
2025-01-15	0.271000	0.288000	0.251010	0.266900	-7.326%	489,075	-54.028%
2025-01-14	0.250000	0.288000	0.245100	0.288000	+18.519%	631,747	-57.396%
2025-01-13	0.260000	0.270000	0.230800	0.243000	-8.336%	591,554	-49.506%
2025-01-10	0.289000	0.289900	0.260400	0.265100	-2.177%	262,444	-53.716%
2025-01-08	0.297300	0.310000	0.270000	0.271000	-11.582%	683,185	-54.723%
2025-01-07	0.299000	0.309700	0.285000	0.306500	+4.536%	482,763	-59.967%
2025-01-06	0.304000	0.306500	0.286800	0.293200	-2.364%	796,650	-58.151%
2025-01-03	0.283700	0.327000	0.260000	0.300300	+5.368%	1,712,412	-59.141%
2025-01-02	0.260000	0.300000	0.252000	0.285000	+19.597%	898,158	-56.947%
2024-12-31	0.252000	0.283000	0.234000	0.238300	-11.082%	1,345,000	-48.510%
2024-12-30	0.234000	0.329900	0.234000	0.268000	+19.005%	4,391,094	-54.216%
2024-12-27	0.240000	0.247000	0.221000	0.225200	-5.059%	783,350	-45.515%
2024-12-26	0.212000	0.241349	0.208500	0.237200	+8.658%	941,514	-48.272%
2024-12-24	0.221200	0.225900	0.211100	0.218300	+3.607%	349,009	-43.793%
2024-12-23	0.220000	0.226000	0.203000	0.210700	-4.227%	497,634	-41.766%
2024-12-20	0.209500	0.220000	0.195000	0.220000	+8.696%	752,898	-44.227%
2024-12-19	0.202000	0.214200	0.201200	0.202400	-4.528%	798,160	-39.377%
2024-12-18	0.214000	0.219400	0.200000	0.212000	+5.736%	514,283	-42.123%
2024-12-17	0.212600	0.220000	0.200500	0.200500	-6.527%	776,582	-38.803%
2024-12-16	0.221800	0.223000	0.209950	0.214500	-3.898%	719,866	-42.797%
2024-12-13	0.240000	0.240000	0.217200	0.223200	-2.999%	794,239	-45.027%
2024-12-12	0.220000	0.232900	0.217400	0.230100	+8.130%	329,160	-46.675%
2024-12-11	0.225100	0.228300	0.200000	0.212800	-5.841%	853,949	-42.340%
2024-12-10	0.240000	0.240000	0.223200	0.226000	-6.146%	723,898	-45.708%
2024-12-09	0.225100	0.253600	0.221000	0.240800	+6.690%	1,074,651	-49.045%
2024-12-06	0.228100	0.232900	0.218100	0.225700	+1.075%	894,926	-45.636%
2024-12-05	0.220000	0.255400	0.214500	0.223300	+0.224%	8,533,803	-45.052%
2024-12-04	0.212600	0.228900	0.212500	0.222800	-0.978%	2,130,042	-44.928%
2024-12-03	0.202000	0.225000	0.194400	0.225000	+10.348%	1,785,727	-45.467%
2024-12-02	0.217800	0.217800	0.200000	0.203900	-5.030%	1,059,109	-39.823%
2024-11-29	0.209800	0.232000	0.202100	0.214700	+3.470%	537,543	-42.850%
2024-11-27	0.199100	0.222000	0.181500	0.207500	+4.219%	2,172,029	-40.867%
2024-11-26	0.205000	0.208700	0.190000	0.199100	-2.402%	1,763,585	-38.373%
2024-11-25	0.197000	0.209100	0.180500	0.204000	-1.829%	3,287,967	-39.853%
2024-11-22	0.192000	0.233000	0.185600	0.207800	+5.268%	6,851,337	-40.953%
2024-11-21	0.259900	0.265000	0.179600	0.197400	-6.045%	57,742,936	-37.842%
2024-11-20	0.179300	0.224800	0.167500	0.210100	+23.226%	39,444,640	-41.599%
2024-11-19	0.171100	0.179000	0.161100	0.170500	-6.780%	1,116,774	-28.035%
2024-11-18	0.151300	0.184000	0.151300	0.182900	+4.574%	1,255,793	-32.914%
2024-11-15	0.177500	0.179000	0.141400	0.174900	-3.848%	2,434,150	-29.846%
2024-11-14	0.200000	0.200000	0.161600	0.181900	-13.381%	2,673,557	-32.545%
2024-11-13	0.354700	0.384500	0.170600	0.210000	-67.983%	14,679,461	-41.571%
2024-11-12	0.719700	0.720000	0.651700	0.655900	+0.598%	550,014	-81.293%
2024-11-11	0.690000	0.705000	0.640000	0.652000	+1.875%	164,135	-81.181%
2024-11-08	0.645500	0.724100	0.621600	0.640000	+0.692%	190,426	-80.828%
2024-11-07	0.604000	0.657600	0.604000	0.635600	+5.284%	262,199	-80.695%
2024-11-06	0.624200	0.669900	0.562000	0.603700	-4.629%	208,020	-79.675%
2024-11-05	0.655700	0.690000	0.622100	0.633000	-1.094%	68,032	-80.616%
2024-11-04	0.748700	0.749000	0.638750	0.640000	-9.297%	146,135	-80.828%
2024-11-01	0.750000	0.750000	0.700000	0.705600	-2.000%	98,505	-82.611%
2024-10-31	0.740000	0.740101	0.711200	0.720000	-2.360%	24,238	-82.958%
2024-10-30	0.769700	0.785000	0.730000	0.737400	-4.196%	158,168	-83.360%
2024-10-29	0.800000	0.800000	0.749000	0.769700	-3.788%	94,466	-84.059%
2024-10-28	0.810000	0.830000	0.790100	0.800000	-1.478%	112,734	-84.663%
2024-10-25	0.829000	0.829999	0.790000	0.812000	+1.058%	49,533	-84.889%
2024-10-24	0.830000	0.835500	0.770000	0.803500	-3.193%	93,261	-84.729%
2024-10-23	0.815000	0.839000	0.815000	0.830000	+1.467%	76,605	-85.217%
2024-10-22	0.822100	0.835000	0.806000	0.818000	-0.244%	22,877	-85.000%
2024-10-21	0.800000	0.849900	0.800000	0.820000	-0.122%	86,718	-85.037%
2024-10-18	0.865000	0.865000	0.818000	0.821000	-3.412%	52,567	-85.055%
2024-10-17	0.830000	0.850000	0.819900	0.850000	+2.041%	115,797	-85.565%
2024-10-16	0.830000	0.860100	0.815100	0.833000	+2.586%	245,980	-85.270%
2024-10-15	0.800000	0.855000	0.780000	0.812000	+5.908%	176,818	-84.889%
2024-10-14	0.840000	0.860000	0.766700	0.766700	-8.191%	273,564	-83.996%
2024-10-11	0.835000	0.849900	0.800000	0.835100	0.000%	94,438	-85.307%
2024-10-10	0.880000	0.889900	0.835100	0.835100	-4.232%	87,338	-85.307%
2024-10-09	0.870000	0.890000	0.870000	0.872000	-0.343%	32,640	-85.929%
2024-10-08	0.910000	0.910000	0.870000	0.875000	-2.778%	11,434	-85.977%
2024-10-07	0.920000	0.920000	0.870000	0.900000	-0.827%	17,889	-86.367%
2024-10-04	0.861000	0.933199	0.861000	0.907501	+4.551%	58,383	-86.479%
2024-10-03	0.880000	0.900000	0.868000	0.868000	-1.251%	120,764	-85.864%
2024-10-02	0.840000	0.879000	0.800100	0.879000	+4.643%	97,492	-86.041%
2024-10-01	0.869500	0.879500	0.833300	0.840000	-2.326%	77,088	-85.393%
2024-09-30	0.870000	0.901900	0.860000	0.860000	-0.012%	38,206	-85.733%
2024-09-27	0.910000	0.910000	0.848600	0.860100	-2.571%	44,486	-85.734%
2024-09-26	0.889400	0.939900	0.865100	0.882800	+0.318%	41,524	-86.101%
2024-09-25	0.944800	0.944800	0.880000	0.880000	-2.211%	86,505	-86.057%
2024-09-24	0.935000	1.010000	0.880600	0.899900	-3.237%	247,591	-86.365%
2024-09-23	0.940000	0.984200	0.900200	0.930000	-1.483%	126,175	-86.806%
2024-09-20	0.880000	1.010000	0.870101	0.944000	+9.895%	422,881	-87.002%
2024-09-19	0.747400	0.860001	0.747400	0.859000	+16.380%	170,798	-85.716%
2024-09-18	0.739800	0.749900	0.720000	0.738100	+2.089%	29,644	-83.376%
2024-09-17	0.722449	0.744800	0.700000	0.723000	-0.864%	53,799	-83.029%
2024-09-16	0.677200	0.745999	0.677200	0.729300	-1.179%	101,496	-83.176%
2024-09-13	0.766600	0.768600	0.713100	0.738000	-0.297%	62,399	-83.374%
2024-09-12	0.740600	0.779400	0.711500	0.740200	-1.307%	175,718	-83.423%
2024-09-11	0.700100	0.750000	0.672550	0.750000	+4.998%	451,037	-83.640%
2024-09-10	0.770100	0.819200	0.690000	0.714300	-9.674%	160,946	-82.822%
2024-09-09	0.791000	0.839900	0.765000	0.790800	-8.047%	140,008	-84.484%
2024-09-06	0.858000	0.870000	0.830000	0.860000	+2.320%	79,371	-85.733%
2024-09-05	0.860000	0.868710	0.840000	0.840500	+0.298%	70,855	-85.402%
2024-09-04	0.836800	0.860000	0.836800	0.838000	+0.143%	85,682	-85.358%
2024-09-03	0.810000	0.857000	0.800000	0.836800	+1.124%	71,854	-85.337%
2024-08-30	0.870000	0.870000	0.777000	0.827500	-2.647%	33,750	-85.172%
2024-08-29	0.841200	0.869000	0.800000	0.850000	+2.533%	124,148	-85.565%
2024-08-28	0.829800	0.879000	0.824500	0.829000	-3.211%	30,045	-85.199%
2024-08-27	0.844000	0.895600	0.844000	0.856500	-2.092%	70,832	-85.674%
2024-08-26	0.790000	0.894200	0.790000	0.874800	+10.024%	242,436	-85.974%
2024-08-23	0.771000	0.829900	0.771000	0.795100	+3.529%	107,418	-84.568%
2024-08-22	0.766900	0.773000	0.750000	0.768000	+7.488%	96,086	-84.023%
2024-08-21	0.752600	0.808000	0.660000	0.714500	-7.328%	625,269	-82.827%
2024-08-20	0.830000	0.866000	0.752300	0.771000	-8.214%	164,300	-84.086%
2024-08-19	0.880000	0.904400	0.793900	0.840000	-8.447%	352,344	-85.393%
2024-08-16	0.885000	0.940000	0.880900	0.917500	-1.344%	119,345	-86.627%
2024-08-15	0.960000	1.000000	0.910000	0.930000	-1.639%	76,023	-86.806%
2024-08-14	0.984400	1.020000	0.941000	0.945500	-2.526%	52,121	-87.023%
2024-08-13	0.935900	1.020000	0.935900	0.970000	+4.301%	151,220	-87.351%
2024-08-12	0.951800	0.976600	0.876800	0.930000	-2.105%	93,986	-86.806%
2024-08-09	1.010000	1.020000	0.911900	0.950000	-7.767%	401,440	-87.084%
2024-08-08	1.040000	1.080000	0.960100	1.030000	0.000%	197,293	-88.087%
2024-08-07	1.030000	1.099900	1.020000	1.030000	-1.905%	173,086	-88.087%
2024-08-06	1.080000	1.160000	1.020000	1.050000	-1.869%	144,446	-88.314%
2024-08-05	1.130000	1.140000	1.050000	1.070000	-7.759%	166,363	-88.533%
2024-08-02	1.160000	1.170000	1.080000	1.160000	-1.695%	196,565	-89.422%
2024-08-01	1.200000	1.210000	1.130000	1.180000	-0.840%	82,190	-89.602%
2024-07-31	1.130000	1.260000	1.130000	1.190000	+1.709%	177,595	-89.689%
2024-07-30	1.210000	1.228900	1.120000	1.170000	-4.878%	244,389	-89.513%
2024-07-29	1.260000	1.274900	1.210000	1.230000	-2.381%	118,980	-90.024%
2024-07-26	1.340000	1.340000	1.250000	1.260000	-2.326%	260,366	-90.262%
2024-07-25	1.340000	1.340000	1.250000	1.290000	-2.273%	121,423	-90.488%
2024-07-24	1.320000	1.360000	1.300000	1.320000	+0.763%	148,381	-90.705%
2024-07-23	1.310000	1.360000	1.270000	1.310000	-0.758%	324,047	-90.634%
2024-07-22	1.400000	1.400000	1.230000	1.320000	+6.452%	606,209	-90.705%
2024-07-19	1.310000	1.344700	1.230000	1.240000	-2.745%	871,109	-90.105%
2024-07-18	1.380000	1.400000	1.270000	1.275000	-3.409%	158,623	-90.376%
2024-07-17	1.400000	1.510000	1.300000	1.320000	-14.839%	687,614	-90.705%
2024-07-16	1.530000	1.575000	1.530000	1.550000	+1.307%	94,515	-92.084%
2024-07-15	1.590000	1.609900	1.530000	1.530000	-4.375%	36,087	-91.980%
2024-07-12	1.525400	1.640000	1.520000	1.600000	+5.960%	131,409	-92.331%
2024-07-11	1.440000	1.532000	1.403100	1.510000	+2.027%	39,849	-91.874%
2024-07-10	1.690000	1.690000	1.392000	1.480000	-4.516%	248,899	-91.709%
2024-07-09	1.610000	1.620000	1.550000	1.550000	-2.516%	11,297	-92.084%
2024-07-08	1.660000	1.680000	1.590000	1.590000	-1.852%	16,373	-92.283%
2024-07-05	1.640000	1.689400	1.600000	1.620000	+1.250%	11,557	-92.426%
2024-07-03	1.590000	1.680000	1.571000	1.600000	0.000%	108,795	-92.331%
2024-07-02	1.610000	1.611500	1.566000	1.600000	-0.621%	117,764	-92.331%
2024-07-01	1.680000	1.680000	1.600000	1.610000	+0.625%	21,956	-92.379%
2024-06-28	1.670000	1.670000	1.569700	1.600000	-4.192%	96,294	-92.331%
2024-06-27	1.630000	1.790000	1.580000	1.670000	+6.369%	193,480	-92.653%
2024-06-26	1.550000	1.689900	1.520100	1.570000	+3.289%	36,437	-92.185%
2024-06-25	1.530000	1.540000	1.515000	1.520000	+0.662%	5,428	-91.928%
2024-06-24	1.500000	1.520000	1.473700	1.510000	+1.342%	383,293	-91.874%
2024-06-21	1.510000	1.520000	1.490000	1.490000	+0.676%	16,921	-91.765%
2024-06-20	1.430000	1.510000	1.430000	1.480000	+2.778%	14,656	-91.709%
2024-06-18	1.490000	1.520000	1.430000	1.440000	-4.636%	45,993	-91.479%
2024-06-17	1.550000	1.560000	1.420000	1.510000	-2.581%	475,534	-91.874%
2024-06-14	1.550000	1.560000	1.530000	1.550000	+1.307%	80,051	-92.084%
2024-06-13	1.550000	1.550000	1.490000	1.530000	+1.325%	31,192	-91.980%
2024-06-12	1.520100	1.590000	1.490000	1.510000	0.000%	72,025	-91.874%
2024-06-11	1.530000	1.570000	1.420000	1.510000	+0.667%	82,653	-91.874%
2024-06-10	1.580000	1.585000	1.470000	1.500000	-4.459%	28,442	-91.820%
2024-06-07	1.530000	1.570000	1.480000	1.570000	+1.290%	23,462	-92.185%
2024-06-06	1.560000	1.580000	1.500000	1.550000	-1.274%	48,441	-92.084%
2024-06-05	1.520000	1.600000	1.510000	1.570000	+1.948%	37,070	-92.185%
2024-06-04	1.530000	1.550000	1.470000	1.540000	+2.667%	28,302	-92.032%
2024-06-03	1.620000	1.620000	1.470000	1.500000	-4.459%	68,371	-91.820%
2024-05-31	1.570000	1.669900	1.520000	1.570000	+1.290%	68,208	-92.185%
2024-05-30	1.560000	1.620000	1.460000	1.550000	+4.027%	140,278	-92.084%
2024-05-29	1.560000	1.620000	1.450000	1.490000	-6.875%	117,061	-91.765%
2024-05-28	1.570000	1.640000	1.560000	1.600000	0.000%	57,950	-92.331%
2024-05-24	1.660000	1.660000	1.570000	1.600000	0.000%	101,947	-92.331%
2024-05-23	1.650000	1.680000	1.590000	1.600000	-4.762%	84,383	-92.331%
2024-05-22	1.770000	1.779600	1.680000	1.680000	-6.667%	90,288	-92.696%
2024-05-21	1.810000	1.840000	1.740000	1.800000	0.000%	277,775	-93.183%
2024-05-20	1.910000	1.930000	1.570000	1.800000	-6.736%	365,745	-93.183%
2024-05-17	2.030000	2.060000	1.900000	1.930000	-4.926%	100,355	-93.642%
2024-05-16	2.030000	2.120000	2.020000	2.030000	-1.456%	47,765	-93.956%
2024-05-15	2.240000	2.270000	2.020000	2.060000	-9.251%	140,690	-94.044%
2024-05-14	2.290000	2.300000	2.170000	2.270000	+0.442%	52,127	-94.595%
2024-05-13	2.430000	2.460000	2.170000	2.260000	-5.439%	56,708	-94.571%
2024-05-10	2.470000	2.470000	2.351100	2.390000	-1.848%	65,491	-94.866%
2024-05-09	2.400000	2.440000	2.120000	2.435000	+5.870%	424,360	-94.961%
2024-05-08	2.270000	2.350000	2.190000	2.300000	+1.322%	104,313	-94.665%
2024-05-07	2.270000	2.345100	2.270000	2.270000	0.000%	51,177	-94.595%
2024-05-06	2.310000	2.310000	2.230000	2.270000	0.000%	62,626	-94.595%
2024-05-03	2.300000	2.300000	2.215000	2.270000	+0.665%	48,489	-94.595%
2024-05-02	2.215000	2.270000	2.210000	2.255000	+1.577%	14,493	-94.559%
2024-05-01	2.210000	2.260000	2.170000	2.220000	-0.671%	6,551	-94.473%
2024-04-30	2.265000	2.270000	2.235000	2.235000	-1.325%	3,168	-94.510%
2024-04-29	2.240000	2.320000	2.176300	2.265000	-0.220%	66,922	-94.583%
2024-04-26	2.250000	2.329900	2.210000	2.270000	+3.182%	206,949	-94.595%
2024-04-25	2.220000	2.250000	2.150000	2.200000	-1.345%	21,361	-94.423%
2024-04-24	2.200000	2.270000	2.150000	2.230000	+3.241%	61,911	-94.498%
2024-04-23	2.128000	2.170000	2.100100	2.160000	+5.882%	26,578	-94.319%
2024-04-22	2.140000	2.140000	2.040000	2.040000	-3.318%	9,349	-93.985%
2024-04-19	2.050000	2.160000	2.020000	2.110000	+1.442%	39,534	-94.185%
2024-04-18	2.110000	2.110000	2.070000	2.080000	-1.887%	24,419	-94.101%
2024-04-17	2.100000	2.170000	2.040000	2.120000	+2.415%	76,997	-94.212%
2024-04-16	2.070000	2.080000	2.030000	2.070000	-0.481%	27,407	-94.072%
2024-04-15	2.100000	2.110000	2.060000	2.080000	-0.478%	10,954	-94.101%
2024-04-12	2.110000	2.130000	2.070000	2.090000	-0.948%	5,721	-94.129%
2024-04-11	2.100000	2.130000	2.080000	2.110000	+1.932%	8,567	-94.185%
2024-04-10	2.083400	2.140000	2.036700	2.070000	-1.429%	24,983	-94.072%
2024-04-09	2.150000	2.190000	1.860000	2.100000	-2.778%	107,273	-94.157%
2024-04-08	2.110000	2.190000	2.070000	2.160000	+2.370%	40,969	-94.319%
2024-04-05	1.980000	2.120000	1.980000	2.110000	+4.975%	28,451	-94.185%
2024-04-04	2.010000	2.040000	1.980000	2.010000	-1.471%	25,421	-93.896%
2024-04-03	1.980000	2.080000	1.980000	2.040000	+1.493%	34,462	-93.985%
2024-04-02	1.970000	2.030000	1.940000	2.010000	+2.030%	43,298	-93.896%
2024-04-01	1.980000	2.000000	1.950000	1.970000	-0.505%	79,101	-93.772%
2024-03-28	1.950000	2.020000	1.950000	1.980000	+3.125%	38,134	-93.803%
2024-03-27	1.910000	1.950000	1.900000	1.920000	+0.524%	54,852	-93.609%
2024-03-26	1.890200	1.939900	1.890000	1.910000	-1.036%	15,120	-93.576%
2024-03-25	1.990000	1.990000	1.870000	1.930000	-3.500%	111,335	-93.642%
2024-03-22	1.970100	2.001500	1.920000	2.000000	0.000%	29,959	-93.865%
2024-03-21	1.980000	2.041000	1.970100	2.000000	+1.523%	67,739	-93.865%
2024-03-20	1.970000	2.000000	1.900000	1.970000	-1.990%	23,436	-93.772%
2024-03-19	2.040000	2.040000	1.820000	2.010000	-1.951%	118,005	-93.896%
2024-03-18	2.050000	2.050000	1.920000	2.050000	+0.490%	14,520	-94.015%
2024-03-15	2.090000	2.090000	1.985000	2.040000	-1.923%	40,244	-93.985%
2024-03-14	2.100000	2.100000	1.960000	2.080000	-0.952%	33,510	-94.101%
2024-03-13	2.090000	2.121300	1.880000	2.100000	+1.942%	58,642	-94.157%
2024-03-12	2.200000	2.200000	2.060000	2.060000	-3.738%	90,622	-94.044%
2024-03-11	2.170000	2.200000	2.060000	2.140000	-2.727%	20,604	-94.266%
2024-03-08	2.150000	2.249900	2.150000	2.200000	+2.326%	47,966	-94.423%
2024-03-07	2.150100	2.150100	2.100000	2.150000	+0.467%	26,867	-94.293%
2024-03-06	2.100000	2.185000	2.060100	2.140000	+0.469%	32,930	-94.266%
2024-03-05	2.120000	2.160000	2.030000	2.130000	-3.182%	235,668	-94.239%
2024-03-04	2.100000	2.249900	2.090000	2.200000	+7.843%	137,233	-94.423%
2024-03-01	2.000000	2.060000	1.990000	2.040000	+2.000%	186,631	-93.985%
2024-02-29	1.970000	2.035000	1.970000	2.000000	0.000%	121,676	-93.865%
2024-02-28	1.950000	2.060500	1.950000	2.000000	0.000%	339,807	-93.865%
2024-02-27	2.060000	2.100000	1.990000	2.000000	-2.439%	112,604	-93.865%
2024-02-26	1.910000	2.089000	1.910000	2.050000	+5.128%	51,447	-94.015%
2024-02-23	1.970000	2.008000	1.920000	1.950000	-3.465%	51,758	-93.708%
2024-02-22	2.100000	2.100000	1.974100	2.020000	-3.810%	94,471	-93.926%
2024-02-21	2.110000	2.150000	2.050000	2.100000	-4.545%	92,160	-94.157%
2024-02-20	2.150000	2.240000	2.020000	2.200000	-0.901%	311,273	-94.423%
2024-02-16	2.130000	2.270000	2.130000	2.220000	+1.370%	69,591	-94.473%
2024-02-15	2.250000	2.300000	1.820000	2.190000	+6.829%	447,628	-94.397%
2024-02-14	2.100000	2.145000	1.950000	2.050000	-3.302%	140,826	-94.015%
2024-02-13	2.130000	2.136300	2.020000	2.120000	+0.474%	73,182	-94.212%
2024-02-12	2.010000	2.120000	2.000000	2.110000	+6.566%	125,003	-94.185%
2024-02-09	1.870000	1.988000	1.825000	1.980000	+7.027%	42,616	-93.803%
2024-02-08	1.890000	1.890000	1.830000	1.850000	-0.538%	13,216	-93.368%
2024-02-07	1.922400	1.922400	1.845000	1.860000	+0.541%	55,765	-93.403%
2024-02-06	1.890000	1.900000	1.810000	1.850000	+1.093%	21,825	-93.368%
2024-02-05	1.960000	1.989900	1.830000	1.830000	-8.500%	53,228	-93.295%
2024-02-02	1.977300	2.000000	1.971000	2.000000	+0.100%	7,110	-93.865%
2024-02-01	1.940000	2.000000	1.871500	1.998000	+4.607%	24,770	-93.859%
2024-01-31	2.000000	2.000000	1.900100	1.910000	-4.975%	13,665	-93.576%
2024-01-30	1.990000	2.025000	1.960000	2.010000	+1.515%	89,694	-93.896%
2024-01-29	2.000000	2.000000	1.960300	1.980000	-0.503%	12,143	-93.803%
2024-01-26	1.960000	1.990000	1.960000	1.990000	0.000%	13,481	-93.834%
2024-01-25	2.030000	2.030000	1.960000	1.990000	-1.485%	43,617	-93.834%
2024-01-24	2.000000	2.020000	1.950000	2.020000	+1.508%	38,108	-93.926%
2024-01-23	1.950000	2.000000	1.925900	1.990000	+3.646%	54,897	-93.834%
2024-01-22	1.893600	1.940000	1.830000	1.920000	+2.674%	32,734	-93.609%
2024-01-19	1.780000	1.872000	1.730000	1.870000	+3.889%	109,722	-93.439%
2024-01-18	1.630000	1.800000	1.605000	1.800000	+13.208%	115,350	-93.183%
2024-01-17	1.600000	1.640000	1.590000	1.590000	-2.454%	46,123	-92.283%
2024-01-16	1.660000	1.660000	1.600000	1.630000	0.000%	32,434	-92.472%
2024-01-12	1.660000	1.679900	1.615200	1.630000	-3.550%	54,005	-92.472%
2024-01-11	1.690000	1.690000	1.650100	1.690000	0.000%	12,323	-92.740%
2024-01-10	1.690000	1.700000	1.670000	1.690000	+0.595%	8,784	-92.740%
2024-01-09	1.690000	1.700000	1.675000	1.680000	0.000%	6,356	-92.696%
2024-01-08	1.670000	1.730000	1.651000	1.680000	-1.176%	53,528	-92.696%
2024-01-05	1.760000	1.775000	1.700000	1.700000	-3.409%	52,587	-92.782%
2024-01-04	1.770000	1.770000	1.720000	1.760000	+0.571%	19,965	-93.028%
2024-01-03	1.770000	1.830000	1.745000	1.750000	0.000%	97,537	-92.989%
2024-01-02	1.790000	1.790000	1.740000	1.750000	-0.080%	71,786	-92.989%
2023-12-29	1.780000	1.780000	1.740000	1.751400	+0.080%	18,738	-92.994%
2023-12-28	1.780000	1.780000	1.746300	1.750000	0.000%	46,651	-92.989%
2023-12-27	1.720000	1.770000	1.690000	1.750000	0.000%	124,540	-92.989%
2023-12-26	1.780000	1.797500	1.730000	1.750000	-1.685%	76,996	-92.989%
2023-12-22	1.770000	1.815000	1.750000	1.780000	0.000%	38,372	-93.107%

.dark-mode .F1cm6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1cm6q{ color: #333333; background-color: white; border: 2px solid #333333; }PETWag! Group Co. Common Stockstock NASDAQ

PET
Wag! Group Co. Common Stock
stock NASDAQ