BMV · WOOF · stock
Petco Health and Wellness Company, Inc. (WOOF) stock price history
Every BMV trading session of Petco Health and Wellness Company, Inc. from Apr 15, 2021 to Sep 25, 2026: 1,373 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WOOF adjusted close, 2021 to 2026
- MX$520.78
- All time high, 2021
- MX$71.00
- 52 week high, MX$40.50 low
- 1,373
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
WOOF key facts
- Petco Health and Wellness Company, Inc. (WOOF) closed at MX$41.01 on Sep 25, 2026 on BMV.
- WOOF's all time high close is MX$520.78, set on Jun 14, 2021; its all time low close is MX$27.55 on May 8, 2024.
- WOOF's 52 week range is MX$40.50 to MX$71.00.
- WOOF returned -35.4% over the year to Sep 25, 2026 and -90.8% over five years.
- Since Apr 15, 2021 WOOF returned -91%, -36.1% a year compounded.
- WOOF's deepest drawdown was -94.7% from Jun 14, 2021 to May 8, 2024.
- DataCedar holds 1,373 daily sessions of WOOF history from Apr 15, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
WOOF price chart, 2021 to 2026
WOOF returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.0% |
| 3 months | -11.8% |
| 6 months | -28.1% |
| Year to date | -21.1% |
| 1 year | -35.4% |
| 3 years | -37.9% |
| 5 years | -90.8% |
| 10 years | n/a |
| Since Apr 15, 2021 | -91.3% |
| Compound annual growth, 5.4 years | -36.1% |
WOOF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$520.78 on Jun 14, 2021
- All time low close
- MX$27.55 on May 8, 2024
- 52 week high
- MX$71.00 on Oct 16, 2025
- 52 week low
- MX$40.50 on Sep 23, 2026
- Deepest drawdown
- -94.7% from Jun 14, 2021 to May 8, 2024, not yet recovered
- Best single session
- +80.6% on May 24, 2024
- Worst single session
- -27.2% on Aug 24, 2023
- Volatility, 1 year annualised
- 64.1%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2024, +46%
- Worst calendar year
- 2023, -71%
WOOF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 15, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$52.00 | MX$67.00 | MX$40.50 | MX$41.01 | -21.1% | 231.7K | 184 |
| 2025 | MX$78.00 | MX$83.50 | MX$50.00 | MX$52.00 | -33.3% | 170.1K | 251 |
| 2024 | MX$53.25 | MX$111.50 | MX$27.55 | MX$78.00 | +46.5% | 72K | 251 |
| 2023 | MX$184.70 | MX$230.00 | MX$46.70 | MX$53.25 | -71.2% | 137K | 251 |
| 2022 | MX$415.00 | MX$450.00 | MX$184.70 | MX$184.70 | -55.5% | 12.7K | 252 |
| 2021 | MX$451.00 | MX$531.00 | MX$380.00 | MX$415.00 | n/a | 40.5K | 184 |
WOOF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$41.01 | -11.1% |
| August 2026 | MX$46.15 | -7.7% |
| July 2026 | MX$50.00 | +9.9% |
| June 2026 | MX$45.50 | -5.2% |
| May 2026 | MX$48.00 | -8.0% |
| April 2026 | MX$52.15 | +4.9% |
| March 2026 | MX$49.70 | +15.9% |
| February 2026 | MX$42.90 | -8.7% |
| January 2026 | MX$47.00 | -9.6% |
| December 2025 | MX$52.00 | -13.3% |
| November 2025 | MX$60.00 | -10.4% |
| October 2025 | MX$67.00 | +5.0% |
About the WOOF data
Daily bars. 1,373 sessions from Apr 15, 2021 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WOOF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
WOOF share price history
