Chewy Historical Data - CHWY

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Chewy Inc CHWY NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.67 -1.36% 48.44 47.55 50.12 47.55 49.11 19:50:45
more quote information »

CHWY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.8051.7241.7547.553,709,9985.6413.18%
1 Month40.0051.7236.6542.563,609,4958.4421.1%
3 Months24.3051.7222.7539.024,291,73124.1499.34%
6 Months23.8551.7220.6234.493,512,74424.59103.1%
1 Year36.0051.7220.6232.633,151,95112.4434.56%
3 Years36.0051.7220.6232.633,151,95112.4434.56%
5 Years36.0051.7220.6232.633,151,95112.4434.56%

CHWY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 48.40 -0.13 -0.27% 47.55 50.12 47.55 2,811,705
Jun 04 2020 48.53 0.18 0.37% 49.07 51.72 48.1332 4,065,988
Jun 03 2020 48.35 -0.90 -1.83% 48.66 49.90 47.75 3,514,533
Jun 02 2020 49.25 4.07 9.01% 45.19 49.64 45.11 5,260,661
Jun 01 2020 45.18 0.74 1.67% 44.16 46.00 44.00 2,647,006
May 29 2020 44.44 2.65 6.34% 42.80 44.50 41.75 3,061,801
May 28 2020 41.79 1.78 4.45% 39.51 42.62 39.40 2,783,262
May 27 2020 40.01 -1.82 -4.35% 41.06 42.01 36.65 4,522,230
May 26 2020 41.83 -0.92 -2.15% 43.60 44.00 41.13 2,675,870
May 22 2020 42.7502 2.55 6.34% 40.20 43.00 40.105 3,836,516
May 21 2020 40.1998 0.84 2.13% 39.73 40.70 38.90 1,939,879
May 20 2020 39.3615 -0.86 -2.13% 40.68 41.00 38.15 4,676,006
May 19 2020 40.22 -0.42 -1.03% 41.15 42.22 40.00 2,228,537
May 18 2020 40.64 -1.22 -2.91% 42.10 43.18 40.00 3,591,481
May 15 2020 41.86 0.37 0.89% 40.76 42.33 40.53 1,766,687
May 14 2020 41.49 -0.51 -1.21% 42.17 42.445 40.31 2,555,226
May 13 2020 42.00 1.74 4.32% 40.50 42.57 39.41 5,867,475
May 12 2020 40.26 1.11 2.84% 39.66 41.79 37.65 5,779,942
May 11 2020 39.15 -0.35 -0.89% 39.67 40.04 37.7859 4,668,780
May 08 2020 39.50 0.27 0.69% 40.00 40.77 39.19 3,138,534
May 07 2020 39.23 -1.04 -2.58% 40.96 41.35 39.23 4,401,414
See More Historical Prices »
Your Recent History
NYSE
CHWY
Chewy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200607 01:00:12