Skip to main content

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

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.570 1.640 1.560 1.600 57,950 +0.00(+0.00%)
May 24, 2024 1.660 1.660 1.570 1.600 101,947 +0.00(+0.00%)
May 23, 2024 1.650 1.680 1.590 1.600 84,383 -0.08(-4.76%)
May 22, 2024 1.770 1.780 1.680 1.680 90,265 -0.12(-6.67%)
May 21, 2024 1.810 1.840 1.740 1.800 277,775 +0.00(+0.00%)
May 20, 2024 1.910 1.930 1.570 1.800 365,538 -0.13(-6.74%)
May 17, 2024 2.030 2.060 1.900 1.930 100,355 -0.10(-4.93%)
May 16, 2024 2.030 2.120 2.020 2.030 47,765 -0.03(-1.46%)
May 15, 2024 2.240 2.270 2.020 2.060 140,673 -0.21(-9.25%)
May 14, 2024 2.290 2.300 2.170 2.270 52,027 +0.01(+0.44%)
May 13, 2024 2.430 2.460 2.170 2.260 56,382 -0.13(-5.44%)
May 10, 2024 2.470 2.470 2.351 2.390 65,491 -0.04(-1.85%)
May 09, 2024 2.400 2.440 2.120 2.435 424,360 +0.14(+5.87%)
May 08, 2024 2.270 2.350 2.190 2.300 104,313 +0.03(+1.32%)
May 07, 2024 2.270 2.345 2.270 2.270 51,177 +0.00(+0.00%)
May 06, 2024 2.310 2.310 2.230 2.270 62,626 +0.00(+0.00%)
May 03, 2024 2.300 2.300 2.215 2.270 48,489 +0.02(+0.67%)
May 02, 2024 2.210 2.270 2.210 2.255 14,493 +0.03(+1.58%)
May 01, 2024 2.210 2.260 2.170 2.220 6,551 -0.01(-0.67%)
Apr 30, 2024 2.270 2.270 2.235 2.235 3,168 -0.03(-1.32%)
Apr 29, 2024 2.240 2.320 2.176 2.265 66,922 -0.00(-0.22%)
Apr 26, 2024 2.250 2.330 2.210 2.270 206,949 +0.07(+3.18%)
Apr 25, 2024 2.220 2.250 2.150 2.200 21,361 -0.03(-1.35%)
Apr 24, 2024 2.200 2.270 2.150 2.230 61,911 +0.07(+3.24%)
Apr 23, 2024 2.128 2.170 2.100 2.160 26,578 +0.12(+5.88%)
Apr 22, 2024 2.140 2.140 2.040 2.040 9,349 -0.07(-3.32%)
Apr 19, 2024 2.050 2.160 2.020 2.110 39,534 +0.03(+1.44%)
Apr 18, 2024 2.110 2.110 2.070 2.080 24,419 -0.04(-1.89%)
Apr 17, 2024 2.100 2.170 2.040 2.120 76,997 +0.05(+2.42%)
Apr 16, 2024 2.070 2.080 2.030 2.070 27,407 -0.01(-0.48%)
Apr 15, 2024 2.100 2.110 2.060 2.080 10,954 -0.01(-0.48%)
Apr 12, 2024 2.110 2.130 2.070 2.090 5,721 -0.02(-0.95%)
Apr 11, 2024 2.100 2.130 2.080 2.110 8,567 +0.04(+1.93%)
Apr 10, 2024 2.083 2.140 2.037 2.070 24,983 -0.03(-1.43%)
Apr 09, 2024 2.150 2.190 1.860 2.100 107,273 -0.06(-2.78%)
Apr 08, 2024 2.110 2.190 2.070 2.160 40,969 +0.05(+2.37%)
Apr 05, 2024 1.980 2.120 1.980 2.110 28,451 +0.10(+4.98%)
Apr 04, 2024 2.010 2.040 1.980 2.010 25,421 -0.03(-1.47%)
Apr 03, 2024 1.980 2.080 1.980 2.040 34,462 +0.03(+1.49%)
Apr 02, 2024 1.970 2.030 1.940 2.010 43,298 +0.04(+2.03%)
Apr 01, 2024 1.980 2.000 1.950 1.970 79,101 -0.01(-0.51%)
Mar 28, 2024 1.950 2.020 1.950 1.980 38,134 +0.06(+3.13%)
Mar 27, 2024 1.910 1.950 1.900 1.920 54,852 +0.01(+0.52%)
Mar 26, 2024 1.890 1.940 1.890 1.910 15,120 -0.02(-1.04%)
Mar 25, 2024 1.990 1.990 1.870 1.930 111,212 -0.07(-3.50%)
Mar 22, 2024 1.970 2.002 1.920 2.000 29,959 +0.00(+0.00%)
Mar 21, 2024 1.980 2.041 1.970 2.000 67,739 +0.03(+1.52%)
Mar 20, 2024 1.970 2.000 1.900 1.970 23,436 -0.04(-1.99%)
Mar 19, 2024 2.040 2.040 1.820 2.010 118,005 -0.04(-1.95%)
Mar 18, 2024 2.050 2.050 1.920 2.050 14,520 +0.01(+0.49%)
Mar 15, 2024 2.090 2.090 1.985 2.040 40,244 -0.04(-1.92%)
Mar 14, 2024 2.100 2.100 1.960 2.080 33,490 -0.02(-0.95%)
Mar 13, 2024 2.090 2.121 1.880 2.100 58,542 +0.04(+1.94%)
Mar 12, 2024 2.200 2.200 2.060 2.060 90,622 -0.08(-3.74%)
Mar 11, 2024 2.170 2.200 2.060 2.140 20,604 -0.06(-2.73%)
Mar 08, 2024 2.150 2.250 2.150 2.200 47,966 +0.05(+2.33%)
Mar 07, 2024 2.150 2.150 2.100 2.150 26,867 +0.01(+0.47%)
Mar 06, 2024 2.100 2.185 2.060 2.140 32,921 +0.01(+0.47%)
Mar 05, 2024 2.120 2.160 2.030 2.130 235,668 -0.07(-3.18%)
Mar 04, 2024 2.100 2.250 2.090 2.200 137,133 +0.16(+7.84%)
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.