Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Wag! Group Co. (PET)

Compare
0.1278
+0.0005
+(0.39%)
At close: April 11 at 4:00:00 PM EDT
0.1293
+0.00
+(1.17%)
After hours: April 11 at 7:47:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.13100.13100.12300.12800.1280175,300
Apr 10, 20250.15000.15000.12500.12700.1270773,500
Apr 9, 20250.12100.14000.12100.14000.1400335,000
Apr 8, 20250.14900.15000.11800.12000.1200610,200
Apr 7, 20250.11000.14000.11000.13800.1380713,400
Apr 4, 20250.13000.13500.10400.11100.11101,132,300
Apr 3, 20250.12600.16300.10700.12800.12801,015,600
Apr 2, 20250.15500.16800.11000.12000.12001,887,900
Apr 1, 20250.15800.17000.15300.15700.1570205,200
Mar 31, 20250.17400.17400.15100.15300.1530462,100
Mar 28, 20250.19100.19500.17100.17200.1720122,100
Mar 27, 20250.19400.19400.18500.18700.187091,800
Mar 26, 20250.19000.19900.18800.19000.1900212,500
Mar 25, 20250.19500.21500.18800.18800.1880344,900
Mar 24, 20250.25000.25000.18100.19600.19601,498,000
Mar 21, 20250.24900.25000.23500.24600.2460108,800
Mar 20, 20250.24700.26000.23600.23600.236088,900
Mar 19, 20250.24600.25500.23300.24000.2400104,700
Mar 18, 20250.24600.25000.23300.24200.242095,200
Mar 17, 20250.25900.27700.24000.25000.250069,800
Mar 14, 20250.24200.25400.24000.25000.250040,500
Mar 13, 20250.24500.25500.24000.24600.246024,400
Mar 12, 20250.26400.26400.24000.24500.245058,000
Mar 11, 20250.25400.27000.24000.24700.2470616,600
Mar 10, 20250.27700.27700.25200.26400.2640229,500
Mar 7, 20250.25900.27000.25000.27000.270086,200
Mar 6, 20250.26000.26000.25000.25300.2530102,700
Mar 5, 20250.25000.27200.25000.25300.2530100,800
Mar 4, 20250.25700.26000.22700.25000.2500375,000
Mar 3, 20250.25700.32000.25000.25700.25701,127,000
Feb 28, 20250.26900.26900.25000.25700.2570148,900
Feb 27, 20250.25900.26700.25000.25300.2530127,000
Feb 26, 20250.25200.27000.22300.26700.2670737,400
Feb 25, 20250.26000.27900.24200.25100.2510286,200
Feb 24, 20250.29900.31400.27200.27900.2790282,000
Feb 21, 20250.30100.32500.29000.29600.2960319,300
Feb 20, 20250.29900.33000.29000.30100.3010134,400
Feb 19, 20250.32000.33600.28500.31400.31401,050,900
Feb 18, 20250.35100.36000.33000.33200.3320296,000
Feb 14, 20250.36000.36900.32600.35000.3500467,500
Feb 13, 20250.32900.37500.32900.35800.3580466,400
Feb 12, 20250.32000.33900.30500.33900.3390311,600
Feb 11, 20250.37900.39300.32000.32700.3270712,700
Feb 10, 20250.34000.39400.32500.37700.37701,423,400
Feb 7, 20250.32500.37500.30700.33800.33801,071,000
Feb 6, 20250.30200.42000.30200.32500.32506,806,700
Feb 5, 20250.30300.31800.28400.30000.3000420,300
Feb 4, 20250.27700.31000.27500.30500.3050927,500
Feb 3, 20250.25100.27200.25100.27000.2700144,700
Jan 31, 20250.26300.27000.25000.25500.2550420,500
Jan 30, 20250.25000.25800.25000.25800.2580206,700
Jan 29, 20250.24500.25800.24500.25200.2520621,900
Jan 28, 20250.25100.26200.25000.25200.2520907,700
Jan 27, 20250.25800.26900.25100.25200.2520456,600
Jan 24, 20250.25600.26800.25000.25600.2560835,400
Jan 23, 20250.25700.26000.25000.25700.2570161,200
Jan 22, 20250.25900.26700.25300.26200.2620673,300
Jan 21, 20250.26400.26800.25000.26700.2670511,400
Jan 17, 20250.25600.27100.25300.25700.2570178,100
Jan 16, 20250.26000.26600.25000.26100.2610242,900
Jan 15, 20250.27100.28800.25100.26700.2670488,800
Jan 14, 20250.25000.28800.24500.28800.2880631,700
Jan 13, 20250.26000.27000.23100.24300.2430591,600
Jan 10, 20250.28900.29000.26000.26500.2650262,400
Jan 8, 20250.29700.31000.27000.27100.2710683,200
Jan 7, 20250.29900.31000.28500.30700.3070482,800
Jan 6, 20250.30400.30700.28700.29300.2930796,700
Jan 3, 20250.28400.32700.26000.30000.30001,712,400
Jan 2, 20250.26000.30000.25200.28500.2850898,200
Dec 31, 20240.25200.28300.23400.23800.23801,345,000
Dec 30, 20240.23400.33000.23400.26800.26804,391,100
Dec 27, 20240.24000.24700.22100.22500.2250783,400
Dec 26, 20240.21200.24100.20900.23700.2370929,000
Dec 24, 20240.22100.22600.21100.21800.2180349,000
Dec 23, 20240.22000.22600.20300.21100.2110497,500
Dec 20, 20240.21000.22000.19500.22000.2200752,600
Dec 19, 20240.20200.21400.20100.20200.2020798,200
Dec 18, 20240.21400.21900.20000.21200.2120514,300
Dec 17, 20240.21300.22000.20100.20100.2010776,600
Dec 16, 20240.22200.22300.21000.21500.2150719,900
Dec 13, 20240.24000.24000.21700.22300.2230794,200
Dec 12, 20240.22000.23300.21700.23000.2300329,200
Dec 11, 20240.22500.22800.20000.21300.2130853,900
Dec 10, 20240.24000.24000.22300.22600.2260723,900
Dec 9, 20240.22500.25400.22100.24100.24101,074,700
Dec 6, 20240.22800.23300.21800.22600.2260894,900
Dec 5, 20240.22000.25500.21500.22300.22308,533,800
Dec 4, 20240.21300.22900.21300.22300.22302,130,000
Dec 3, 20240.20200.22500.19400.22500.22501,785,700
Dec 2, 20240.21800.21800.20000.20400.20401,059,100
Nov 29, 20240.21000.23200.20200.21500.2150537,500
Nov 27, 20240.19900.22200.18200.20800.20802,172,000
Nov 26, 20240.20500.20900.19000.19900.19901,763,600
Nov 25, 20240.19700.20900.18100.20400.20403,288,000
Nov 22, 20240.19200.23300.18600.20800.20806,851,300
Nov 21, 20240.26000.26500.18000.19700.197057,742,900
Nov 20, 20240.17900.22500.16800.21000.210039,444,600
Nov 19, 20240.17100.17900.16100.17100.17101,116,800
Nov 18, 20240.15100.18400.15100.18300.18301,255,800
Nov 15, 20240.17800.17900.14100.17500.17502,434,200
Nov 14, 20240.20000.20000.16200.18200.18202,673,600
Nov 13, 20240.35500.38500.17100.21000.210014,663,100
Nov 12, 20240.72000.72000.65200.65600.6560550,000
Nov 11, 20240.69000.70500.64000.65200.6520164,100
Nov 8, 20240.64600.72400.62200.64000.6400190,400
Nov 7, 20240.60400.65800.60400.63600.6360262,200
Nov 6, 20240.62400.67000.56200.60400.6040208,000
Nov 5, 20240.65600.69000.62200.63300.633068,000
Nov 4, 20240.74900.74900.63900.64000.6400145,900
Nov 1, 20240.75000.75000.70000.70600.706098,500
Oct 31, 20240.74000.74000.71100.72000.720024,200
Oct 30, 20240.77000.78500.73000.73700.7370158,100
Oct 29, 20240.80000.80000.74900.77000.770094,500
Oct 28, 20240.81000.83000.79000.80000.8000112,700
Oct 25, 20240.82900.83000.79000.81200.812049,500
Oct 24, 20240.83000.83600.77000.80400.804093,300
Oct 23, 20240.81500.83900.81500.83000.830076,600
Oct 22, 20240.82200.83500.80600.81800.818022,900
Oct 21, 20240.80000.85000.80000.82000.820086,700
Oct 18, 20240.86500.86500.81800.82100.821052,600
Oct 17, 20240.83000.85000.82000.85000.8500115,800
Oct 16, 20240.83000.86000.81500.83300.8330246,000
Oct 15, 20240.80000.85500.78000.81200.8120176,700
Oct 14, 20240.84000.86000.76700.76700.7670285,200
Oct 11, 20240.83500.85000.80000.83500.835094,400
Oct 10, 20240.88000.89000.83500.83500.835087,300
Oct 9, 20240.87000.89000.87000.87200.872032,600
Oct 8, 20240.91000.91000.87000.87500.875011,400
Oct 7, 20240.92000.92000.87000.90000.900017,900
Oct 4, 20240.86100.93300.86100.90800.908058,400
Oct 3, 20240.88000.90000.86800.86800.8680120,800
Oct 2, 20240.84000.87900.80000.87900.879097,500
Oct 1, 20240.87000.88000.83300.84000.840077,100
Sep 30, 20240.87000.90200.86000.86000.860038,200
Sep 27, 20240.91000.91000.84900.86000.860044,500
Sep 26, 20240.88900.94000.86500.88300.883041,300
Sep 25, 20240.94500.94500.88000.88000.880086,500
Sep 24, 20240.93501.01000.88100.90000.9000247,600
Sep 23, 20240.94000.98400.90000.93000.9300126,200
Sep 20, 20240.88001.01000.87000.94400.9440429,900
Sep 19, 20240.74700.86000.74700.85900.8590170,800
Sep 18, 20240.74000.75000.72000.73800.738029,600
Sep 17, 20240.72200.74500.70000.72300.723053,700
Sep 16, 20240.67700.74600.67700.72900.7290101,500
Sep 13, 20240.76700.76900.71300.73800.738062,300
Sep 12, 20240.74100.77900.71200.74000.7400175,700
Sep 11, 20240.70000.75000.67300.75000.7500451,000
Sep 10, 20240.77000.81900.69000.71400.7140160,800
Sep 9, 20240.79100.84000.76500.79100.7910140,000
Sep 6, 20240.85800.87000.83000.86000.860079,400
Sep 5, 20240.86000.86900.84000.84100.841070,900
Sep 4, 20240.83700.86000.83700.83800.838085,700
Sep 3, 20240.81000.85700.80000.83700.837071,900
Aug 30, 20240.87000.87000.77700.82800.828033,600
Aug 29, 20240.84100.86900.80000.85000.8500124,100
Aug 28, 20240.83000.87900.82500.82900.829029,900
Aug 27, 20240.84400.89600.84400.85700.857070,800
Aug 26, 20240.79000.89400.79000.87500.8750242,400
Aug 23, 20240.77100.83000.77100.79500.7950107,400
Aug 22, 20240.76700.77300.75000.76800.768096,000
Aug 21, 20240.75300.80800.66000.71500.7150625,200
Aug 20, 20240.83000.86600.75200.77100.7710164,300
Aug 19, 20240.88000.90400.79400.84000.8400352,300
Aug 16, 20240.88500.94000.88100.91800.9180119,300
Aug 15, 20240.96001.00000.91000.93000.930076,000
Aug 14, 20240.98401.02000.94100.94600.946052,100
Aug 13, 20240.93601.02000.93600.97000.9700151,200
Aug 12, 20240.95200.97700.87700.93000.930094,000
Aug 9, 20241.01001.02000.91200.95000.9500401,400
Aug 8, 20241.04001.08000.96001.03001.0300197,300
Aug 7, 20241.03001.10001.02001.03001.0300173,100
Aug 6, 20241.08001.16001.02001.05001.0500144,400
Aug 5, 20241.13001.14001.05001.07001.0700166,300
Aug 2, 20241.16001.17001.08001.16001.1600196,500
Aug 1, 20241.20001.21001.13001.18001.180082,200
Jul 31, 20241.13001.26001.13001.19001.1900177,500
Jul 30, 20241.21001.22901.12001.17001.1700244,400
Jul 29, 20241.26001.27501.21001.23001.2300119,000
Jul 26, 20241.34001.34001.25001.26001.2600260,400
Jul 25, 20241.34001.34001.25001.29001.2900121,400
Jul 24, 20241.32001.36001.30001.32001.3200148,400
Jul 23, 20241.31001.36001.27001.31001.3100324,000
Jul 22, 20241.40001.40001.23001.32001.3200606,200
Jul 19, 20241.31001.34501.23001.24001.2400871,100
Jul 18, 20241.38001.40001.27001.27501.2750158,600
Jul 17, 20241.40001.51001.30001.32001.3200687,600
Jul 16, 20241.53001.57501.53001.55001.550094,500
Jul 15, 20241.59001.61001.53001.53001.530036,100
Jul 12, 20241.52501.64001.52001.60001.6000131,400
Jul 11, 20241.44001.53201.40301.51001.510039,800
Jul 10, 20241.69001.69001.39201.48001.4800248,900
Jul 9, 20241.61001.62001.55001.55001.550011,300
Jul 8, 20241.66001.68001.59001.59001.590017,800
Jul 5, 20241.64001.68901.60001.62001.620011,600
Jul 3, 20241.59001.68001.57101.60001.6000108,800
Jul 2, 20241.61001.61201.56601.60001.6000117,800
Jul 1, 20241.68001.68001.60001.61001.610021,900
Jun 28, 20241.67001.67001.57001.60001.600096,300
Jun 27, 20241.63001.79001.58001.67001.6700193,500
Jun 26, 20241.55001.69001.52001.57001.570036,300
Jun 25, 20241.53001.54001.51501.52001.52005,400
Jun 24, 20241.50001.52001.47401.51001.5100383,200
Jun 21, 20241.51001.52001.49001.49001.490016,900
Jun 20, 20241.43001.51001.43001.48001.480014,700
Jun 18, 20241.49001.52001.43001.44001.440046,000
Jun 17, 20241.55001.56001.42001.51001.5100475,500
Jun 14, 20241.55001.56001.53001.55001.550080,100
Jun 13, 20241.55001.55001.49001.53001.530031,200
Jun 12, 20241.52001.59001.49001.51001.510072,000
Jun 11, 20241.53001.57001.42001.51001.510082,700
Jun 10, 20241.58001.58501.47001.50001.500028,400
Jun 7, 20241.53001.57001.48001.57001.570023,500
Jun 6, 20241.56001.58001.50001.55001.550048,400
Jun 5, 20241.52001.60001.51001.57001.570037,100
Jun 4, 20241.53001.55001.47001.54001.540028,300
Jun 3, 20241.62001.62001.47001.50001.500068,400
May 31, 20241.57001.67001.52001.57001.570068,200
May 30, 20241.56001.62001.46001.55001.5500140,200
May 29, 20241.56001.62001.45001.49001.4900117,100
May 28, 20241.57001.64001.56001.60001.600058,000
May 24, 20241.66001.66001.57001.60001.6000101,900
May 23, 20241.65001.68001.59001.60001.600084,400
May 22, 20241.77001.78001.68001.68001.680090,300
May 21, 20241.81001.84001.74001.80001.8000277,700
May 20, 20241.91001.93001.57001.80001.8000365,500
May 17, 20242.03002.06001.90001.93001.9300100,400
May 16, 20242.03002.12002.02002.03002.030047,800
May 15, 20242.24002.27002.02002.06002.0600140,600
May 14, 20242.29002.30002.17002.27002.270052,000
May 13, 20242.43002.46002.17002.26002.260056,700
May 10, 20242.47002.47002.35102.39002.390065,400
May 9, 20242.40002.44002.12002.43502.4350424,300
May 8, 20242.27002.35002.19002.30002.3000104,300
May 7, 20242.27002.34502.27002.27002.270051,200
May 6, 20242.31002.31002.23002.27002.270062,600
May 3, 20242.30002.30002.21502.27002.270048,500
May 2, 20242.21502.27002.21002.25502.255014,500
May 1, 20242.21002.26002.17002.22002.22006,600
Apr 30, 20242.26502.27002.23502.23502.23503,200
Apr 29, 20242.24002.32002.17602.26502.265066,900
Apr 26, 20242.25002.33002.21002.27002.2700206,900
Apr 25, 20242.22002.25002.15002.20002.200021,400
Apr 24, 20242.20002.27002.15002.23002.230061,900
Apr 23, 20242.12802.17002.10002.16002.160026,600
Apr 22, 20242.14002.14002.04002.04002.04009,300
Apr 19, 20242.05002.16002.02002.11002.110039,500
Apr 18, 20242.11002.11002.07002.08002.080024,400
Apr 17, 20242.10002.17002.04002.12002.120077,000
Apr 16, 20242.07002.08002.03002.07002.070027,400
Apr 15, 20242.10002.11002.06002.08002.080011,000
Apr 12, 20242.11002.13002.07002.09002.09005,700

Related Tickers

HTCR HeartCore Enterprises, Inc.
0.6600
+1.54%
 
RTC Baijiayun Group Ltd
0.2079
-0.10%
 
LYTHF Lytus Technologies Holdings PTV. Ltd.
0.0170
-17.78%
 
SGN Signing Day Sports, Inc.
0.8050
-9.55%
 
NXPL NextPlat Corp
0.6159
-8.36%
 
WCT Wellchange Holdings Company Limited
0.2670
-4.64%
 
FTFT Future FinTech Group Inc.
1.3200
+2.33%
 
ORKT Orangekloud Technology Inc.
0.6480
-4.42%
 
TGL Treasure Global Inc.
1.9800
+1.02%
 
RBTC Rubicon Technologies, Inc.
0.0400
-5.66%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.