Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHWY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 16.12 | -0.42 | -2.54% | 16.58 | 16.785 | 16.12 | 6,071,136 |
| Apr 17 2024 | 16.54 | -0.02 | -0.12% | 16.63 | 16.82 | 16.205 | 6,677,857 |
| Apr 16 2024 | 16.56 | -0.01 | -0.06% | 16.46 | 17.195 | 15.98 | 9,294,171 |
| Apr 15 2024 | 16.57 | -1.07 | -6.07% | 17.65 | 17.86 | 16.54 | 9,909,354 |
| Apr 12 2024 | 17.64 | -0.90 | -4.85% | 18.29 | 18.37 | 17.35 | 11,746,385 |
| Apr 11 2024 | 18.54 | 1.14 | 6.55% | 17.86 | 18.69 | 17.615 | 19,273,666 |
| Apr 10 2024 | 17.40 | -0.17 | -0.97% | 17.16 | 17.46 | 16.79 | 6,758,141 |
| Apr 09 2024 | 17.57 | 0.75 | 4.46% | 16.95 | 17.64 | 16.93 | 8,819,724 |
| Apr 08 2024 | 16.82 | -0.23 | -1.35% | 17.22 | 17.42 | 16.78 | 6,756,014 |
| Apr 05 2024 | 17.05 | 0.67 | 4.09% | 16.26 | 17.10 | 16.14 | 11,913,744 |
| Apr 04 2024 | 16.38 | 0.61 | 3.87% | 16.01 | 16.79 | 15.94 | 10,520,450 |
| Apr 03 2024 | 15.77 | 0.01 | 0.06% | 15.57 | 15.92 | 15.33 | 6,963,871 |
| Apr 02 2024 | 15.76 | -0.33 | -2.05% | 15.80 | 15.85 | 15.38 | 7,576,496 |
| Apr 01 2024 | 16.09 | 0.18 | 1.13% | 15.92 | 16.12 | 15.595 | 8,015,224 |
| Mar 28 2024 | 15.91 | 0.26 | 1.66% | 15.76 | 16.04 | 15.615 | 6,982,705 |
| Mar 27 2024 | 15.65 | 0.39 | 2.56% | 15.33 | 15.69 | 15.16 | 9,530,865 |
| Mar 26 2024 | 15.26 | -0.16 | -1.04% | 15.49 | 15.61 | 15.08 | 13,956,195 |
| Mar 25 2024 | 15.42 | -1.20 | -7.22% | 16.50 | 16.56 | 15.23 | 19,124,753 |
| Mar 22 2024 | 16.62 | 0.70 | 4.40% | 15.97 | 16.6675 | 15.65 | 13,194,852 |
| Mar 21 2024 | 15.92 | -1.82 | -10.26% | 16.76 | 17.285 | 15.91 | 31,776,164 |
| Mar 20 2024 | 17.74 | 1.06 | 6.35% | 17.10 | 17.755 | 16.784 | 20,249,282 |
| Mar 19 2024 | 16.68 | -0.16 | -0.95% | 16.44 | 16.99 | 16.25 | 8,527,713 |
| Mar 18 2024 | 16.84 | -0.55 | -3.16% | 17.59 | 17.59 | 16.82 | 7,416,543 |
| Mar 15 2024 | 17.39 | 0.15 | 0.87% | 17.16 | 17.59 | 17.01 | 6,308,729 |
| Mar 14 2024 | 17.24 | -0.75 | -4.17% | 18.01 | 18.10 | 17.03 | 7,840,468 |
| Mar 13 2024 | 17.99 | 0.01 | 0.06% | 17.80 | 18.4701 | 17.78 | 5,315,215 |
| Mar 12 2024 | 17.98 | -0.27 | -1.48% | 18.41 | 18.74 | 17.97 | 8,027,417 |
| Mar 11 2024 | 18.25 | 0.55 | 3.11% | 17.71 | 18.45 | 17.68 | 7,680,652 |
| Mar 08 2024 | 17.70 | 0.20 | 1.14% | 17.75 | 18.24 | 17.616 | 6,805,144 |
| Mar 07 2024 | 17.50 | 0.24 | 1.39% | 17.33 | 17.7197 | 17.21 | 5,493,532 |
| Mar 06 2024 | 17.26 | -0.11 | -0.63% | 17.72 | 17.81 | 17.02 | 5,694,403 |
| Mar 05 2024 | 17.37 | -0.34 | -1.92% | 17.41 | 17.73 | 17.0401 | 6,747,613 |
| Mar 04 2024 | 17.71 | -0.32 | -1.77% | 17.96 | 18.12 | 17.555 | 8,372,569 |
| Mar 01 2024 | 18.03 | 0.39 | 2.21% | 17.71 | 18.17 | 17.40 | 7,882,314 |
| Feb 29 2024 | 17.64 | 0.71 | 4.19% | 17.09 | 17.736 | 17.06 | 8,454,545 |
| Feb 28 2024 | 16.93 | -0.31 | -1.80% | 17.11 | 17.41 | 16.87 | 5,435,910 |
| Feb 27 2024 | 17.24 | 0.64 | 3.86% | 16.78 | 17.53 | 16.55 | 9,648,623 |
| Feb 26 2024 | 16.60 | 0.51 | 3.17% | 16.14 | 16.87 | 16.10 | 9,950,033 |
| Feb 23 2024 | 16.09 | 0.01 | 0.06% | 16.10 | 16.3599 | 15.78 | 10,918,084 |
| Feb 22 2024 | 16.08 | 0.04 | 0.25% | 16.33 | 16.375 | 15.88 | 8,072,946 |
| Feb 21 2024 | 16.04 | -0.46 | -2.79% | 16.38 | 16.45 | 15.8403 | 9,579,924 |
| Feb 20 2024 | 16.50 | -0.30 | -1.79% | 16.80 | 16.95 | 16.50 | 7,595,051 |
| Feb 16 2024 | 16.80 | -0.66 | -3.78% | 17.26 | 17.3499 | 16.70 | 8,546,554 |
| Feb 15 2024 | 17.46 | 0.02 | 0.11% | 17.46 | 17.745 | 17.2718 | 6,121,457 |
| Feb 14 2024 | 17.44 | 0.72 | 4.31% | 16.90 | 17.45 | 16.7602 | 5,243,690 |
| Feb 13 2024 | 16.72 | -0.81 | -4.62% | 16.97 | 17.205 | 16.555 | 8,373,803 |
| Feb 12 2024 | 17.53 | 0.13 | 0.75% | 17.55 | 17.875 | 17.37 | 6,563,668 |
| Feb 09 2024 | 17.40 | 0.82 | 4.95% | 16.75 | 17.525 | 16.69 | 9,040,173 |
| Feb 08 2024 | 16.58 | -0.35 | -2.07% | 16.90 | 17.31 | 16.5406 | 8,333,032 |
| Feb 07 2024 | 16.93 | -0.20 | -1.17% | 17.07 | 17.12 | 16.79 | 5,575,080 |
| Feb 06 2024 | 17.13 | 0.20 | 1.18% | 16.92 | 17.2816 | 16.71 | 6,402,965 |
| Feb 05 2024 | 16.93 | -0.90 | -5.05% | 17.50 | 17.52 | 16.79 | 9,024,491 |
| Feb 02 2024 | 17.83 | -0.07 | -0.39% | 17.51 | 18.05 | 17.25 | 7,408,128 |
| Feb 01 2024 | 17.90 | 0.08 | 0.45% | 18.00 | 18.245 | 17.41 | 7,780,676 |
| Jan 31 2024 | 17.82 | -0.54 | -2.94% | 18.25 | 18.615 | 17.80 | 7,477,054 |
| Jan 30 2024 | 18.36 | -1.12 | -5.75% | 19.16 | 19.35 | 18.34 | 9,693,575 |
| Jan 29 2024 | 19.48 | 0.10 | 0.52% | 19.38 | 19.53 | 18.725 | 8,642,540 |
| Jan 26 2024 | 19.38 | -0.49 | -2.47% | 19.80 | 20.21 | 19.36 | 6,080,520 |
| Jan 25 2024 | 19.87 | 0.42 | 2.16% | 19.52 | 19.91 | 19.15 | 6,860,873 |
| Jan 24 2024 | 19.45 | -0.40 | -2.02% | 20.33 | 20.40 | 19.44 | 6,002,419 |
| Jan 23 2024 | 19.85 | 0.21 | 1.07% | 20.11 | 20.705 | 19.68 | 7,128,582 |
| Jan 22 2024 | 19.64 | 0.29 | 1.50% | 19.52 | 20.415 | 19.41 | 6,519,591 |
