Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wag! Group Co. - Common Stock (NQ: PET )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.260 2.350 2.250 2.290 24,674 -0.05(-2.14%)
Apr 27, 2023 2.250 2.350 2.220 2.340 79,957 +0.09(+4.00%)
Apr 26, 2023 2.250 2.250 2.190 2.250 5,671 +0.00(+0.00%)
Apr 25, 2023 2.250 2.250 2.196 2.250 5,583 +0.00(+0.00%)
Apr 24, 2023 2.250 2.280 2.202 2.250 19,786 -0.05(-2.17%)
Apr 21, 2023 2.320 2.330 2.270 2.300 27,118 +0.03(+1.32%)
Apr 20, 2023 2.270 2.310 2.250 2.270 20,315 +0.00(+0.00%)
Apr 19, 2023 2.260 2.310 2.250 2.270 10,051 -0.04(-1.73%)
Apr 18, 2023 2.310 2.342 2.280 2.310 73,512 +0.01(+0.43%)
Apr 17, 2023 2.280 2.384 2.266 2.300 46,957 +0.02(+0.88%)
Apr 14, 2023 2.200 2.320 2.200 2.280 46,521 +0.02(+0.88%)
Apr 13, 2023 2.360 2.400 2.220 2.260 28,203 -0.04(-1.74%)
Apr 12, 2023 2.380 2.380 2.232 2.300 25,125 -0.04(-1.71%)
Apr 11, 2023 2.300 2.425 2.300 2.340 149,609 -0.01(-0.43%)
Apr 10, 2023 2.250 2.350 2.240 2.350 18,746 +0.10(+4.44%)
Apr 06, 2023 2.220 2.340 2.160 2.250 60,747 +0.04(+1.81%)
Apr 05, 2023 2.260 2.350 2.210 2.210 50,196 -0.08(-3.49%)
Apr 04, 2023 2.220 2.370 2.215 2.290 72,081 +0.06(+2.69%)
Apr 03, 2023 2.210 2.325 2.200 2.230 56,775 -0.01(-0.45%)
Mar 31, 2023 2.240 2.320 2.210 2.240 100,431 -0.07(-3.03%)
Mar 30, 2023 2.420 2.420 2.270 2.310 70,479 -0.09(-3.75%)
Mar 29, 2023 2.200 2.400 2.162 2.400 55,830 +0.18(+8.11%)
Mar 28, 2023 2.320 2.320 2.160 2.220 56,671 -0.08(-3.48%)
Mar 27, 2023 2.380 2.380 2.260 2.300 58,218 +0.00(+0.00%)
Mar 24, 2023 2.200 2.300 2.200 2.300 9,202 +0.04(+1.77%)
Mar 23, 2023 2.240 2.460 2.180 2.260 104,302 -0.03(-1.31%)
Mar 22, 2023 2.050 2.440 2.050 2.290 207,217 +0.24(+11.71%)
Mar 21, 2023 2.000 2.060 1.870 2.050 178,225 +0.16(+8.47%)
Mar 20, 2023 2.040 2.140 1.830 1.890 148,810 -0.15(-7.35%)
Mar 17, 2023 1.980 2.050 1.825 2.040 206,220 +0.04(+2.00%)
Mar 16, 2023 1.740 2.070 1.680 2.000 885,790 +0.26(+14.94%)
Mar 15, 2023 1.700 1.810 1.650 1.740 256,948 +0.07(+4.19%)
Mar 14, 2023 1.650 1.760 1.620 1.670 79,898 -0.03(-1.76%)
Mar 13, 2023 1.670 1.750 1.581 1.700 141,967 +0.01(+0.59%)
Mar 10, 2023 1.860 1.940 1.690 1.690 100,814 -0.17(-9.14%)
Mar 09, 2023 2.070 2.160 1.860 1.860 217,916 -0.26(-12.26%)
Mar 08, 2023 2.090 2.160 1.990 2.120 394,230 +0.08(+3.92%)
Mar 07, 2023 2.150 2.150 2.000 2.040 466,019 -0.09(-4.23%)
Mar 06, 2023 2.410 2.410 2.110 2.130 330,534 -0.22(-9.36%)
Mar 03, 2023 2.320 2.465 2.250 2.350 183,891 -0.10(-4.08%)
Mar 02, 2023 2.210 2.460 2.180 2.450 134,609 +0.15(+6.52%)
Mar 01, 2023 2.210 2.330 2.143 2.300 174,047 +0.11(+5.02%)
Feb 28, 2023 2.220 2.250 2.030 2.190 205,880 -0.03(-1.35%)
Feb 27, 2023 2.450 2.450 2.110 2.220 204,081 -0.13(-5.53%)
Feb 24, 2023 2.340 2.393 2.260 2.350 151,916 -0.12(-4.86%)
Feb 23, 2023 2.600 2.640 2.330 2.470 243,944 -0.12(-4.63%)
Feb 22, 2023 2.800 2.800 2.400 2.590 1,330,778 +0.29(+12.61%)
Feb 21, 2023 2.340 2.480 2.290 2.300 396,162 -0.10(-4.17%)
Feb 17, 2023 2.270 2.462 2.270 2.400 114,518 +0.07(+3.00%)
Feb 16, 2023 2.470 2.550 2.200 2.330 108,028 -0.08(-3.32%)
Feb 15, 2023 2.560 2.560 2.310 2.410 208,291 +0.12(+5.24%)
Feb 14, 2023 2.300 2.412 2.200 2.290 91,651 -0.04(-1.55%)
Feb 13, 2023 2.340 2.380 2.260 2.326 29,111 -0.04(-1.86%)
Feb 10, 2023 2.500 2.530 2.330 2.370 86,481 -0.10(-4.05%)
Feb 09, 2023 2.620 2.630 2.223 2.470 114,702 -0.23(-8.52%)
Feb 08, 2023 2.620 2.780 2.610 2.700 20,003 -0.07(-2.53%)
Feb 07, 2023 2.970 2.970 2.620 2.770 52,612 -0.01(-0.36%)
Feb 06, 2023 2.900 2.942 2.770 2.780 11,434 +0.02(+0.72%)
Feb 03, 2023 2.770 2.900 2.720 2.760 36,976 -0.17(-5.80%)
Feb 02, 2023 3.363 3.363 2.780 2.930 43,852 +0.00(+0.00%)
Feb 01, 2023 2.980 3.155 2.930 2.930 24,499 -0.21(-6.69%)
Jan 31, 2023 3.250 3.310 3.110 3.140 79,550 -0.04(-1.26%)
Jan 30, 2023 3.250 3.330 3.036 3.180 27,886 -0.06(-1.85%)
Jan 27, 2023 3.330 3.390 3.151 3.240 20,382 +0.01(+0.31%)
Jan 26, 2023 3.150 3.391 2.940 3.230 75,001 +0.15(+4.87%)
Jan 25, 2023 2.940 3.140 2.940 3.080 14,602 +0.13(+4.41%)
Jan 24, 2023 2.620 2.955 2.610 2.950 21,020 +0.27(+10.07%)
Jan 23, 2023 2.840 2.900 2.680 2.680 21,468 -0.10(-3.60%)
Jan 20, 2023 2.840 2.840 2.715 2.780 7,879 +0.01(+0.36%)
Jan 19, 2023 2.700 2.926 2.700 2.770 5,280 +0.00(+0.00%)
Jan 18, 2023 2.750 2.860 2.750 2.770 5,844 -0.08(-2.81%)
Jan 17, 2023 2.750 2.945 2.750 2.850 7,652 +0.01(+0.35%)
Jan 13, 2023 2.830 2.840 2.710 2.840 12,341 +0.01(+0.35%)
Jan 12, 2023 2.850 2.890 2.830 2.830 7,700 +0.00(+0.00%)
Jan 11, 2023 3.097 3.097 2.780 2.830 5,628 +0.00(+0.00%)
Jan 10, 2023 2.730 2.950 2.730 2.830 8,903 -0.02(-0.70%)
Jan 09, 2023 2.530 2.860 2.530 2.850 22,334 +0.20(+7.55%)
Jan 06, 2023 2.790 2.790 2.615 2.650 5,166 +0.04(+1.53%)
Jan 05, 2023 2.870 2.900 2.520 2.610 14,547 -0.04(-1.51%)
Jan 04, 2023 2.500 2.735 2.500 2.650 33,871 +0.00(+0.00%)
Jan 03, 2023 3.090 3.090 2.650 2.650 17,813 -0.43(-13.96%)
Dec 30, 2022 3.020 3.115 2.980 3.080 31,856 -0.01(-0.32%)
Dec 29, 2022 3.150 3.190 3.070 3.090 17,739 -0.05(-1.59%)
Dec 28, 2022 3.150 3.170 3.040 3.140 20,570 +0.00(+0.04%)
Dec 27, 2022 3.190 3.190 2.970 3.139 21,161 +0.02(+0.60%)
Dec 23, 2022 3.050 3.150 2.980 3.120 8,975 +0.15(+5.05%)
Dec 22, 2022 3.280 3.390 2.970 2.970 20,484 -0.10(-3.26%)
Dec 21, 2022 3.100 3.160 3.050 3.070 61,200 +0.01(+0.33%)
Dec 20, 2022 3.120 3.120 2.730 3.060 89,574 +0.02(+0.66%)
Dec 19, 2022 2.500 3.400 2.455 3.040 484,086 +0.89(+41.40%)
Dec 16, 2022 2.110 2.190 2.050 2.150 17,108 +0.10(+4.88%)
Dec 15, 2022 2.160 2.160 2.050 2.050 25,385 -0.05(-2.38%)
Dec 14, 2022 2.140 2.200 2.100 2.100 8,230 -0.02(-0.94%)
Dec 13, 2022 2.087 2.185 2.005 2.120 37,055 +0.12(+6.00%)
Dec 12, 2022 2.140 2.150 2.000 2.000 69,924 -0.08(-4.08%)
Dec 09, 2022 2.230 2.250 2.070 2.085 31,906 -0.15(-6.50%)
Dec 08, 2022 2.381 2.381 2.040 2.230 11,035 -0.06(-2.62%)
Dec 07, 2022 2.240 2.390 2.240 2.290 4,796 -0.03(-1.29%)
Dec 06, 2022 2.430 2.515 2.310 2.320 26,615 -0.14(-5.69%)
Dec 05, 2022 2.530 2.540 2.460 2.460 12,415 -0.09(-3.53%)
Dec 02, 2022 2.460 2.590 2.186 2.550 33,903 +0.05(+2.00%)
Dec 01, 2022 2.660 2.660 2.500 2.500 10,233 -0.16(-6.02%)
Nov 30, 2022 2.660 2.680 2.440 2.660 36,748 +0.05(+1.92%)
Nov 29, 2022 2.550 2.680 2.540 2.610 13,634 +0.06(+2.35%)
Nov 28, 2022 2.650 2.650 2.500 2.550 13,017 +0.04(+1.59%)
Nov 25, 2022 2.650 2.650 2.510 2.510 3,594 -0.24(-8.73%)
Nov 23, 2022 2.580 2.750 2.470 2.750 35,813 +0.26(+10.44%)
Nov 22, 2022 2.600 2.660 2.395 2.490 48,980 -0.11(-4.23%)
Nov 21, 2022 2.410 2.650 2.410 2.600 24,004 -0.01(-0.38%)
Nov 18, 2022 2.520 2.610 2.410 2.610 6,745 -0.14(-5.09%)
Nov 17, 2022 2.650 2.815 2.550 2.750 10,182 +0.08(+3.00%)
Nov 16, 2022 2.800 2.885 2.669 2.670 14,623 -0.09(-3.26%)
Nov 15, 2022 2.800 2.900 2.760 2.760 7,471 +0.10(+3.76%)
Nov 14, 2022 2.810 2.920 2.620 2.660 30,360 -0.29(-9.83%)
Nov 11, 2022 3.200 3.250 2.920 2.950 29,745 -0.10(-3.28%)
Nov 10, 2022 2.860 3.050 2.650 3.050 29,209 +0.34(+12.55%)
Nov 09, 2022 3.010 3.010 2.540 2.710 4,034 -0.36(-11.73%)
Nov 08, 2022 2.920 3.178 2.920 3.070 6,719 +0.07(+2.33%)
Nov 07, 2022 2.920 3.120 2.410 3.000 43,999 +0.18(+6.38%)
Nov 04, 2022 2.920 3.225 2.730 2.820 7,803 -0.08(-2.76%)
Nov 03, 2022 3.130 3.130 2.900 2.900 5,232 -0.30(-9.38%)
Nov 02, 2022 3.100 3.240 3.100 3.200 5,534 -0.01(-0.31%)
Nov 01, 2022 3.520 3.520 3.130 3.210 15,137 -0.22(-6.41%)
Oct 31, 2022 3.490 3.710 3.370 3.430 12,558 -0.17(-4.72%)
Oct 28, 2022 3.301 3.600 3.301 3.600 11,296 +0.13(+3.75%)
Oct 27, 2022 3.290 3.550 3.210 3.470 12,983 +0.11(+3.27%)
Oct 26, 2022 3.400 3.400 3.210 3.360 3,282 -0.04(-1.18%)
Oct 25, 2022 3.103 3.400 3.103 3.400 4,541 +0.26(+8.28%)
Oct 24, 2022 3.310 3.310 3.041 3.140 4,769 -0.21(-6.27%)
Oct 21, 2022 3.350 3.460 3.120 3.350 7,575 -0.10(-2.90%)
Oct 20, 2022 3.400 3.450 3.250 3.450 5,496 +0.12(+3.60%)
Oct 19, 2022 3.260 3.460 3.225 3.330 7,721 +0.00(+0.00%)
Oct 18, 2022 3.390 3.430 3.220 3.330 37,402 -0.10(-2.92%)
Oct 17, 2022 3.000 3.680 2.990 3.430 81,045 +0.51(+17.47%)
Oct 14, 2022 2.750 3.000 2.750 2.920 49,181 +0.23(+8.55%)
Oct 13, 2022 2.750 2.940 2.620 2.690 27,254 +0.01(+0.37%)
Oct 12, 2022 2.590 2.710 2.480 2.680 10,029 +0.12(+4.69%)
Oct 11, 2022 2.389 2.610 2.389 2.560 10,987 +0.13(+5.35%)
Oct 10, 2022 2.450 2.475 2.193 2.430 25,265 -0.10(-3.95%)
Oct 07, 2022 2.450 2.560 2.250 2.530 26,455 +0.11(+4.55%)
Oct 06, 2022 2.440 2.550 2.375 2.420 19,052 -0.01(-0.41%)
Oct 05, 2022 2.750 2.853 2.420 2.430 46,436 -0.24(-8.99%)
Oct 04, 2022 2.240 2.710 2.240 2.670 58,558 +0.32(+13.62%)
Oct 03, 2022 2.210 2.490 1.970 2.350 33,327 +0.30(+14.63%)
Sep 30, 2022 2.200 2.200 2.020 2.050 38,614 +0.09(+4.59%)
Sep 29, 2022 2.080 2.250 1.960 1.960 23,507 -0.16(-7.55%)
Sep 28, 2022 2.110 2.260 2.091 2.120 21,728 +0.01(+0.47%)
Sep 27, 2022 2.370 2.370 2.110 2.110 23,173 -0.17(-7.46%)
Sep 26, 2022 2.380 2.580 2.270 2.280 20,684 -0.17(-6.94%)
Sep 23, 2022 2.420 2.586 2.370 2.450 32,382 +0.03(+1.24%)
Sep 22, 2022 2.800 2.830 2.340 2.420 71,514 -0.43(-15.09%)
Sep 21, 2022 3.150 3.210 2.830 2.850 88,354 -0.30(-9.52%)
Sep 20, 2022 3.250 3.560 2.870 3.150 146,506 -0.35(-10.00%)
Sep 19, 2022 5.340 5.439 3.300 3.500 485,437 -1.87(-34.82%)
Sep 16, 2022 6.140 6.500 5.290 5.370 174,890 -0.78(-12.68%)
Sep 15, 2022 5.610 6.320 5.600 6.150 96,945 +0.50(+8.85%)
Sep 14, 2022 5.540 5.810 5.310 5.650 49,278 -0.09(-1.57%)
Sep 13, 2022 5.450 5.920 5.100 5.740 121,493 +0.41(+7.69%)
Sep 12, 2022 5.340 5.500 4.800 5.330 106,938 +0.18(+3.50%)
Sep 09, 2022 4.570 5.500 4.320 5.150 87,924 +0.29(+5.97%)
Sep 08, 2022 4.050 4.980 4.050 4.860 87,396 +0.19(+4.07%)
Sep 07, 2022 4.610 4.900 4.230 4.670 131,888 +0.06(+1.30%)
Sep 06, 2022 4.140 4.890 4.020 4.610 143,202 +0.41(+9.76%)
Sep 02, 2022 4.200 4.580 4.050 4.200 24,998 +0.00(+0.00%)
Sep 01, 2022 4.020 4.420 4.020 4.200 30,912 -0.06(-1.41%)
Aug 31, 2022 4.770 4.800 4.260 4.260 41,659 -0.47(-9.94%)
Aug 30, 2022 4.710 5.060 4.710 4.730 26,029 -0.10(-2.07%)
Aug 29, 2022 4.790 4.950 4.610 4.830 41,352 -0.11(-2.23%)
Aug 26, 2022 5.430 5.650 4.710 4.940 62,562 -0.66(-11.79%)
Aug 25, 2022 5.700 6.161 5.317 5.600 55,497 -0.38(-6.35%)
Aug 24, 2022 6.080 6.444 5.563 5.980 129,129 -0.53(-8.14%)
Aug 23, 2022 7.050 7.440 5.900 6.510 436,460 -1.12(-14.68%)
Aug 22, 2022 6.170 8.330 5.300 7.630 5,062,364 +2.44(+47.01%)
Aug 19, 2022 4.770 5.775 4.400 5.190 544,303 +0.42(+8.81%)
Aug 18, 2022 5.390 5.390 4.300 4.770 181,550 -0.48(-9.14%)
Aug 17, 2022 5.700 5.700 5.120 5.250 206,282 -0.43(-7.57%)
Aug 16, 2022 6.900 7.740 5.330 5.680 405,796 -1.04(-15.46%)
Aug 15, 2022 7.800 7.800 6.590 6.719 224,639 -1.03(-13.31%)
Aug 12, 2022 8.320 8.600 7.510 7.750 185,348 -0.89(-10.30%)
Aug 11, 2022 8.000 8.800 7.180 8.640 226,626 +0.44(+5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.