WOOF

Historical Stock Prices

$53.36
*  
0.50
0.93%
Get WOOF Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading WOOF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 53.59 53.8244 53 53.36 228,926
04/16/2015 54.3 54.39 53.75 53.86 264,715
04/15/2015 54.99 55.1 54.06 54.31 415,042
04/14/2015 54.62 55.005 54.55 54.82 470,280
04/13/2015 54.37 54.7 54.23 54.36 173,600
04/10/2015 54.26 54.96 54.06 54.29 184,313
04/09/2015 53.95 54.3528 53.52 54.125 216,458
04/08/2015 53.68 54.48 53.6 54.035 216,488
04/07/2015 54.28 54.7999 53.68 53.69 199,837
04/06/2015 53.66 54.5 53.564 54.19 369,758
04/02/2015 54.22 54.77 53.681 54.1 345,661
04/01/2015 54.86 55 53.55 54.22 475,414
03/31/2015 53.31 54.98 53.2 54.82 900,777
03/30/2015 53.29 53.7 52.52 53.54 306,034
03/27/2015 52.68 53.09 52.5 52.97 312,543
03/26/2015 52.39 53 52.07 52.64 220,301
03/25/2015 53.78 54.03 52.68 52.69 319,724
03/24/2015 54.06 54.43 53.69 53.84 222,880
03/23/2015 54.39 54.39 53.83 54.16 299,846
03/20/2015 53.93 54.42 53.45 54.34 581,800
03/19/2015 53.16 53.76 53 53.64 495,752
03/18/2015 53.16 53.42 52.68 53.15 954,491
03/17/2015 53.22 53.392 52.81 53.16 302,143
03/16/2015 53.06 53.86 52.91 53.55 536,696
03/13/2015 52.43 52.82 51.96 52.72 449,620
03/12/2015 52.5 53.1399 52.274 52.58 398,756
03/11/2015 51.87 52.26 51.53 52.2 508,314
03/10/2015 52.27 52.4 51.74 51.77 521,018
03/09/2015 52.91 53.32 52.54 52.82 461,448
03/06/2015 53.8 54.18 52.82 52.99 435,958
03/05/2015 54.56 54.56 53.57 54.03 373,112
03/04/2015 54.24 54.555 53.47 54.33 424,041
03/03/2015 54.72 54.79 53.94 54.32 461,018
03/02/2015 53.28 54.77 53.28 54.7 658,803
02/27/2015 53.6 53.92 53.25 53.28 246,947
02/26/2015 53.3 53.8 53.06 53.76 194,361
02/25/2015 53.06 53.36 52.57 53.25 267,060
02/24/2015 53.39 53.5927 52.95 53.33 199,703
02/23/2015 53.13 53.5 53.08 53.36 271,736
02/20/2015 52.24 53.17 52 53.07 340,552
02/19/2015 52.67 52.8 52.195 52.37 256,561
02/18/2015 52.44 52.81 52.08 52.79 340,970
02/17/2015 52.66 52.965 52.33 52.65 341,846
02/13/2015 52.97 53.61 52.1 52.74 575,249
02/12/2015 53.11 53.35 52.31 53.01 587,971
02/11/2015 54.2 54.2 50.62 53.05 1,496,434
02/10/2015 52.84 54.2 52.634 53.96 955,052
02/09/2015 52.95 52.95 52.18 52.68 407,712
02/06/2015 53.34 53.5 52.755 53 591,554
02/05/2015 53.2 53.4 52.74 53.165 316,535
02/04/2015 52.35 53.26 52.35 53.06 514,184
02/03/2015 52.01 52.62 51.74 52.44 493,367
02/02/2015 52.23 53.19 50.93 52.05 716,740
01/30/2015 52.81 53.2 52.01 52.1 980,650
01/29/2015 52.23 53.11 51.89 53.06 463,733
01/28/2015 52.3 53.88 51.82 52.02 689,212
01/27/2015 51.29 52.11 51.21 51.66 343,710
01/26/2015 51.31 52 51.01 51.98 444,543
01/23/2015 51.3 51.7 50.75 51.28 646,452
01/22/2015 49.84 51.52 49.43 51.46 1,475,044
01/21/2015 49.8 50.25 49.515 49.65 420,625
01/20/2015 50.69 51.05 49.25 49.91 432,303
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?