WOOF

Historical Stock Prices

$62.97
*  
0.14
0.22%
Get WOOF Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 63.1 63.41 61.98 62.97 655,990
04/28/2016 64.9 64.9 63 63.11 756,572
04/27/2016 63 64.98 61.3601 64.74 1,679,442
04/26/2016 61.54 61.79 60.53 61.36 544,020
04/25/2016 60.69 61.2 60.32 61.13 548,166
04/22/2016 60.27 61.04 60.11 60.66 624,821
04/21/2016 60.92 61.03 60.12 60.46 458,615
04/20/2016 60.19 61.29 59.83 61.06 678,980
04/19/2016 60.99 61.1 60.135 60.26 477,557
04/18/2016 60.76 60.88 60 60.74 601,227
04/15/2016 60.22 60.92 59.94 60.88 737,502
04/14/2016 59.64 60.25 59.39 60.14 724,204
04/13/2016 59.34 59.82 58.285 59.58 950,228
04/12/2016 57.6 58.9 57.285 58.7 716,759
04/11/2016 58.14 58.2 57.31 57.5 463,498
04/08/2016 58.14 58.265 57.55 57.93 312,958
04/07/2016 57.58 58.11 57.245 57.76 477,194
04/06/2016 57.76 58.13 57.26 57.95 893,831
04/05/2016 57.82 58.29 57.5 57.6 818,184
04/04/2016 58.61 58.66 58.02 58.27 385,466
04/01/2016 57.64 58.5 57.08 58.39 499,871
03/31/2016 57.61 57.9 57.4 57.69 612,410
03/30/2016 57.65 57.87 56.91 57.73 377,467
03/29/2016 56.25 57.48 56 57.4 841,182
03/28/2016 55.8 56.48 55.55 56.2 634,228
03/24/2016 55.91 56.23 54.82 55.75 480,388
03/23/2016 56.43 57.01 56.34 56.37 959,966
03/22/2016 55.53 56.67 55.19 56.63 578,656
03/21/2016 55.46 55.88 55.07 55.63 500,411
03/18/2016 53.88 55.8 53.81 55.6 1,285,666
03/17/2016 55.11 55.27 53.82 54.1 752,125
03/16/2016 54.65 55.51 54.39 55.25 670,920
03/15/2016 54.84 55.24 54.6101 55 789,552
03/14/2016 55.23 56 54.82 55.25 684,374
03/11/2016 53.46 55.85 53.11 55.52 1,222,468
03/10/2016 53.76 54.36 52.8 52.88 579,086
03/09/2016 53.86 54.11 53.07 53.64 506,126
03/08/2016 53.77 54.05 53.26 53.34 815,094
03/07/2016 52.88 54.25 52.011 54.11 662,516
03/04/2016 53.08 54.37 52.93 53.59 650,514
03/03/2016 52.91 53.04 51.81 52.91 606,422
03/02/2016 52.17 52.98 51.12 52.77 937,419
03/01/2016 51.48 52.35 51.32 52.25 1,924,736
02/29/2016 51.43 51.91 50.67 51.03 967,876
02/26/2016 51.77 52.16 51.165 51.42 498,345
02/25/2016 51.54 52.32 50.88 51.52 547,111
02/24/2016 50.89 51.71 50.31 51.36 466,061
02/23/2016 50.64 52.24 50.08 51.31 836,936
02/22/2016 51.15 52.39 50.83 50.98 557,132
02/19/2016 50.53 50.91 49.9 50.72 588,620
02/18/2016 51.23 51.47 50.59 50.72 633,994
02/17/2016 49.49 51.41 49.36 51.16 1,184,443
02/16/2016 49.75 50.15 48.75 49.28 1,466,234
02/12/2016 49.01 50.51 48.2 49.91 1,357,615
02/11/2016 49.59 50.86 48.495 48.61 2,098,424
02/10/2016 46.8 49.67 45.55 47.73 1,128,758
02/09/2016 46.01 46.83 44.85 46.34 1,914,570
02/08/2016 47.13 47.372 45.44 46.25 1,220,646
02/05/2016 49.59 49.59 47.54 47.71 816,614
02/04/2016 50.64 50.69 49.18 49.85 509,789
02/03/2016 50.09 50.5741 48.61 49.73 647,114
02/02/2016 50.82 50.89 49.72 49.9 466,913
02/01/2016 50.78 52.02 49.33 51.35 409,117
01/29/2016 49.8 51.3 49.49 51.27 702,734
01/28/2016 51.4 51.48 49.16 49.5 772,580
01/27/2016 51.29 53.27 50.59 51.1 1,329,411
01/26/2016 49.65 51.395 49.32 51.16 662,387
01/25/2016 50.16 50.57 49.65 49.84 963,936
01/22/2016 49 50.42 48.42 50.41 1,366,482
01/21/2016 48.24 50.77 48.03 48.51 2,203,967
01/20/2016 44.55 47.515 44 47 1,646,106
01/19/2016 46.26 46.29 44.4 45.17 1,955,472
01/15/2016 46.39 46.39 44.44 45.62 1,905,165
01/14/2016 47.04 47.57 46.32 47.15 2,252,201
01/13/2016 51.77 52.05 46.95 47.04 1,802,059
01/12/2016 53.65 53.81 50.96 51.74 1,335,346
01/11/2016 52.91 53.72 52.58 53.34 877,922
01/08/2016 52.77 53.06 52.33 52.66 534,429
01/07/2016 52.77 53.36 52.26 52.45 396,837
01/06/2016 53 53.83 52.585 53.72 880,212
01/05/2016 53.71 54.43 53.075 53.6 778,612
01/04/2016 54.08 54.88 53.34 53.73 745,498
12/31/2015 55.12 55.99 54.74 55 335,683
12/30/2015 55.92 56.05 55.09 55.13 362,979
12/29/2015 56.26 56.26 55.62 55.95 382,254
12/28/2015 55.56 56.02 55.17 55.96 337,574
12/24/2015 55.93 56.04 55.59 55.84 133,802
12/23/2015 55.4 56.18 55.29 55.88 429,321
12/22/2015 54.72 55.33 54.08 55.14 288,337
12/21/2015 53.82 54.59 53.73 54.53 377,765
12/18/2015 53.82 55.1 53.55 53.7 838,994
12/17/2015 54.33 54.63 53.73 53.73 237,732
12/16/2015 54.7 55.28 53.45 54.13 385,658
12/15/2015 54.79 55.53 53.98 54.25 710,308
12/14/2015 54.84 55.85 54.2 54.36 784,605
12/11/2015 54.41 55.34 54.19 55 540,865
12/10/2015 54.82 56 54.6 54.98 318,054
12/09/2015 55.03 55.92 54.76 54.92 538,800
12/08/2015 53.62 55.12 53.58 55.09 441,490
12/07/2015 54.34 54.79 53.89 54.28 328,669
12/04/2015 53.91 54.71 53.715 54.43 284,237
12/03/2015 55.88 56.06 53.57 53.89 390,692
12/02/2015 56.01 56.33 55.57 55.79 432,421
12/01/2015 55.1 56.58 55.1 56.2 691,784
11/30/2015 55.32 55.36 54.45 55.03 544,190
11/27/2015 54.57 55.45 54.44 55.23 164,881
11/25/2015 54.92 55.125 54.48 54.58 266,824
11/24/2015 54.65 55.12 54.29 54.93 444,088
11/23/2015 54.78 55.56 54.55 55.08 254,292
11/20/2015 54.38 54.87 54.07 54.7 496,063
11/19/2015 55.51 55.57 53.76 54.11 456,885
11/18/2015 54.54 55.65 54.37 55.64 283,153
11/17/2015 53.86 54.96 53.3 54.53 341,552
11/16/2015 52.99 53.86 52.7701 53.83 451,180
11/13/2015 53.28 53.95 52.83 53.24 366,314
11/12/2015 54.92 54.925 53.54 53.59 319,332
11/11/2015 56.51 56.51 55.17 55.2 325,302
11/10/2015 55.36 56.6 55.1601 56.49 402,660
11/09/2015 55.9 55.93 54.883 55.46 314,193
11/06/2015 56.14 56.325 55.422 56.15 333,538
11/05/2015 55.75 56.25 55.23 56.17 378,823
11/04/2015 55.33 55.82 55.02 55.65 390,190
11/03/2015 55.01 55.76 54.48 55.3 469,853
11/02/2015 54.83 55.53 54.68 55.3 521,266
10/30/2015 54.36 55.06 54.008 54.77 487,518
10/29/2015 53.6 54.7 53.6 54.11 801,260
10/28/2015 53.27 55.2 52.8 53.85 1,366,659
10/27/2015 55.68 56.86 54.11 54.96 1,382,556
10/26/2015 54 54.77 53.64 54.76 620,031
10/23/2015 53.19 54.48 52.7501 54.2 801,602
10/22/2015 54.95 55.21 52.11 52.33 1,637,136
10/21/2015 55.79 55.79 54.09 54.98 430,581
10/20/2015 55.76 55.97 54.87 55.36 333,712
10/19/2015 55.54 55.98 55.19 55.75 543,050
10/16/2015 55.58 55.98 55.35 55.55 502,111
10/15/2015 54.71 55.58 54.71 55.4 592,911
10/14/2015 55.17 55.7899 54.41 54.86 321,330
10/13/2015 55.82 56.24 55.02 55.15 316,341
10/12/2015 55.63 56.15 55.43 55.95 655,148
10/09/2015 55.2 55.96 54.83 55.92 443,452
10/08/2015 54.72 55.18 54.2 55.03 540,163
10/07/2015 54.11 55.1 53.48 55.01 619,199
10/06/2015 54.31 54.57 53.38 53.71 519,266
10/05/2015 54.01 54.66 53.63 54.11 436,278
10/02/2015 52.47 53.63 51.93 53.6 603,806
10/01/2015 52.49 52.97 51.88 52.85 691,945
09/30/2015 52.7 53.43 51.98 52.65 714,669
09/29/2015 52.15 52.62 51.29 52 899,038
09/28/2015 54.06 54.21 51.51 52.15 791,075
09/25/2015 56.43 56.5 53.79 54.31 625,990
09/24/2015 55.28 56.19 55.13 56.02 555,558
09/23/2015 55.1 56.07 54.97 55.74 360,560
09/22/2015 54.82 55.54 54.545 55.02 506,996
09/21/2015 55.85 56.87 55.13 55.42 364,458
09/18/2015 56.02 56.64 55.45 55.57 915,130
09/17/2015 56.38 57.44 55.94 56.94 378,899
09/16/2015 56.56 56.78 55.93 56.37 367,985
09/15/2015 56.01 56.69 55.63 56.56 304,343
09/14/2015 56.27 56.27 55.14 55.78 323,316
09/11/2015 55.11 56.1 55.01 56.07 419,684
09/10/2015 55.63 56.5 55.19 55.31 459,221
09/09/2015 56.51 56.69 55.57 55.69 291,173
09/08/2015 55.4 56.22 54.77 56.16 448,533
09/04/2015 54.54 55.33 54.2 54.72 235,900
09/03/2015 55.02 56.3 54.85 55.04 325,777
09/02/2015 54.05 55.04 53.69 55.01 435,289
09/01/2015 54.13 55.13 53.31 53.61 429,638
08/31/2015 55.86 56.42 55.184 55.38 350,736
08/28/2015 56.3 56.34 55.58 56.24 295,711
08/27/2015 56.19 56.5 55.37 56.42 448,203
08/26/2015 55.12 55.75 53.28 55.64 582,843
08/25/2015 55.35 55.59 53.66 53.77 541,447
08/24/2015 53.25 55.07 51.23 54.1 1,051,889
08/21/2015 56.77 57.12 55.69 55.8 628,015
08/20/2015 58.44 58.63 57.3 57.39 362,319
08/19/2015 58.95 59.25 58.32 59.04 314,696
08/18/2015 58.9 59.74 58.656 59.33 567,170
08/17/2015 58.04 58.98 57.5501 58.98 526,536
08/14/2015 57.83 58.3 57.504 58.28 256,141
08/13/2015 57.11 58.25 57.05 57.76 487,876
08/12/2015 56.64 57.175 56.12 57.02 502,583
08/11/2015 56.83 57.62 56.83 57.15 468,350
08/10/2015 57.96 58.38 57.3799 57.5 637,380
08/07/2015 56.91 57.58 56.74 57.55 644,431
08/06/2015 58.41 58.6099 56.75 57.08 900,017
08/05/2015 58.59 59.085 57.87 58.35 1,053,064
08/04/2015 57.75 58.86 57.11 58.15 3,072,350
08/03/2015 61.78 62.45 61.01 61.5 486,979
07/31/2015 61.49 62.3199 61.1 61.53 801,739
07/30/2015 60.67 62.26 60.43 61.25 1,050,459
07/29/2015 56 61.36 56 60.1 1,904,117
07/28/2015 53.99 54.66 53.5 54.22 505,509
07/27/2015 53.39 53.95 53.01 53.75 445,110
07/24/2015 54.6 54.84 53.64 53.77 320,950
07/23/2015 55.1 55.5 54.61 54.76 405,558
07/22/2015 54.46 55.45 54.36 55.17 356,511
07/21/2015 55.15 55.34 54.56 54.76 378,958
07/20/2015 55.32 55.45 54.9601 55.19 424,286
07/17/2015 55.77 55.84 55.13 55.2 350,041
07/16/2015 55.95 55.95 55.24 55.62 735,391
07/15/2015 55.93 56.2499 55.715 55.78 465,528
07/14/2015 55.79 56.0384 55.35 55.9 411,664
07/13/2015 56.82 57.072 55.135 55.73 846,593
07/10/2015 54.72 56.61 54.66 56.57 605,331
07/09/2015 54.12 54.19 53.57 53.76 390,474
07/08/2015 54.17 54.63 53.55 53.68 522,552
07/07/2015 54.65 54.74 53.66 54.66 634,226
07/06/2015 53.98 54.95 53.628 54.5 2,000,154
07/02/2015 54.97 55.04 53.83 54.285 606,565
07/01/2015 54.74 55.14 54.49 54.61 859,848
06/30/2015 54.52 54.89 54.34 54.405 489,003
06/29/2015 54.63 55.27 54.14 54.16 602,256
06/26/2015 54.77 55.42 54.68 54.87 2,562,746
06/25/2015 53.79 54.85 53.46 54.73 476,063
06/24/2015 54.71 54.71 53.57 53.68 298,180
06/23/2015 54.54 54.93 54.37 54.69 346,468
06/22/2015 54.78 55 54.4 54.6 307,118
06/19/2015 54.32 54.52 53.87 54.37 528,996
06/18/2015 53 54.31 53 54.1 390,089
06/17/2015 53.33 53.37 52.93 53.18 296,672
06/16/2015 52.5 53.22 52.28 53.04 425,747
06/15/2015 51.55 52.58 51.25 52.54 541,475
06/12/2015 52.39 52.39 51.35 51.66 330,551
06/11/2015 51.58 52.45 51.235 52.425 372,571
06/10/2015 51.3 51.78 50.51 51.38 404,105
06/09/2015 51.35 51.35 50.66 50.98 520,699
06/08/2015 51.99 52 51.36 51.4 307,586
06/05/2015 51.84 52.14 51.45 51.89 320,165
06/04/2015 51.76 52.06 51.52 51.71 540,461
06/03/2015 51.91 52.26 51.56 51.92 471,622
06/02/2015 52.12 52.12 51.55 51.69 554,007
06/01/2015 52.61 52.72 51.98 52.33 512,346
05/29/2015 52.79 52.99 52.09 52.46 430,139
05/28/2015 52.91 53.21 52.15 52.66 482,274
05/27/2015 52.35 52.79 52.15 52.53 457,962
05/26/2015 52.58 52.701 51.82 52.07 364,348
05/22/2015 52.76 53.38 52.43 52.48 254,001
05/21/2015 52.96 53.09 52.51 52.72 401,497
05/20/2015 52.67 52.99 52.02 52.82 377,904
05/19/2015 52.47 52.89 52.14 52.68 422,061
05/18/2015 51.98 52.69 51.94 52.47 445,739
05/15/2015 51.75 52.24 51.46 52.125 355,576
05/14/2015 50.67 51.8 50.2 51.755 342,253
05/13/2015 50.42 50.93 50.09 50.22 309,819
05/12/2015 50.67 50.7 50.03 50.4 248,436
05/11/2015 51.25 51.66 50.84 50.93 300,463
05/08/2015 51.95 52.58 51 51.28 456,755
05/07/2015 50.54 51.49 50.54 51.415 569,967
05/06/2015 50.5 51.03 50.28 50.39 578,463
05/05/2015 50.64 51.11 49.38 50.42 820,459
05/04/2015 50.9 51.92 50.81 51.12 383,973
05/01/2015 51.15 51.74 50.28 50.91 528,690
04/30/2015 53 53.025 50.61 50.97 789,728
04/29/2015 52.8 54.99 51.96 52.75 712,094
*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?