Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	CHWY	15.92	15.95	15.38	15.49	-0.51	7,140,184	22,224	15.41	15.67
2024-05-06	Z	CHWY	16.08	16.38	15.98	15.98	0.07	4,712,217	19,836	15.95	16.17
2024-05-03	Z	CHWY	16.28	16.48	15.81	15.91	-0.032	5,215,881	20,525	15.90	15.93
2024-05-02	Z	CHWY	15.27	15.98	14.88	15.94	0.90	6,743,049	24,928	15.55	15.95
2024-05-01	Z	CHWY	14.90	15.50	14.85	15.05	0.06	6,745,379	25,257	14.90	15.17
2024-04-30	Z	CHWY	15.29	15.56	14.97	14.99	-0.80	5,449,860	19,492	14.97	15.07
2024-04-29	Z	CHWY	15.96	16.23	15.515	15.77	-0.0699	5,210,467	20,781	15.55	29.92
2024-04-26	Z	CHWY	15.55	16.125	15.435	15.84	0.46	5,893,891	23,286	15.25	16.03
2024-04-25	Z	CHWY	15.00	15.40	14.685	15.38	0.30	8,505,346	29,876	14.95	15.49
2024-04-24	Z	CHWY	15.57	15.65	15.07	15.09	-0.525	8,782,357	28,265	14.69	15.17
2024-04-23	Z	CHWY	15.50	16.20	15.45	15.60	-0.095	8,538,939	26,162	15.15	15.75
2024-04-22	Z	CHWY	16.23	16.40	15.66	15.70	-0.44	7,549,159	30,377	15.73	15.77
2024-04-19	Z	CHWY	16.00	16.576	15.93	16.15	0.03	6,451,595	24,848	16.03	16.19
2024-04-18	Z	CHWY	16.58	16.785	16.12	16.12	-0.41	6,075,800	24,393	16.09	16.13
2024-04-17	Z	CHWY	16.63	16.82	16.205	16.54	-0.01	6,678,492	22,815	16.51	16.58
2024-04-16	Z	CHWY	16.46	17.195	15.98	16.56	-0.015	9,299,446	30,862	16.42	16.67
2024-04-15	Z	CHWY	17.59	17.86	16.54	16.565	-1.075	9,914,445	30,269	16.50	16.67
2024-04-12	Z	CHWY	18.29	18.37	17.35	17.64	-0.88	11,752,178	41,707	17.50	17.62
2024-04-11	Z	CHWY	17.86	18.69	17.615	18.54	1.17	19,274,716	51,359	18.51	18.56
2024-04-10	Z	CHWY	17.16	17.46	16.79	17.40	-0.1698	6,759,574	24,571	17.07	17.46
2024-04-09	Z	CHWY	16.95	17.64	16.93	17.57	0.75	8,821,612	32,375	17.55	17.61
2024-04-08	Z	CHWY	17.22	17.42	16.78	16.82	-0.225	6,756,977	25,899	16.77	16.97
2024-04-05	Z	CHWY	16.20	17.10	16.14	17.05	0.695	11,919,064	34,801	16.94	17.10
2024-04-04	Z	CHWY	16.00	16.79	15.94	16.38	0.60	10,521,880	33,120	16.39	16.47
2024-04-03	Z	CHWY	15.57	15.92	15.33	15.77		6,966,081	26,069	15.60	15.87
2024-04-02	Z	CHWY	15.80	15.85	15.38	15.76	-0.325	7,580,645	27,390	15.44	15.85
2024-04-01	Z	CHWY	15.87	16.12	15.595	16.09	0.19	8,016,180	26,631	15.89	16.09
2024-03-29	Z	CHWY	15.76	16.04	15.615	15.91	0.255	0	0	15.75	15.97
2024-03-28	Z	CHWY	15.76	16.04	15.615	15.91	0.255	6,990,203	21,394	15.75	15.97
2024-03-27	Z	CHWY	15.30	15.69	15.16	15.65	0.39	9,543,263	25,992	15.44	15.67
2024-03-26	Z	CHWY	15.49	15.61	15.08	15.26	-0.16	13,968,022	39,728	15.11	15.31
2024-03-25	Z	CHWY	16.50	16.56	15.23	15.42	-1.205	19,160,459	53,637	15.42	15.75
2024-03-22	Z	CHWY	15.97	16.6675	15.65	16.62	0.6975	13,200,595	34,473	16.28	16.52
2024-03-21	Z	CHWY	16.75	17.285	15.91	15.92	-1.82	31,814,894	79,794	15.95	16.00
2024-03-20	Z	CHWY	17.10	17.755	16.784	17.74	1.07	20,385,345	56,202	17.24	17.47
2024-03-19	Z	CHWY	16.44	16.99	16.25	16.68	-0.155	8,535,628	25,128	16.59	16.97
2024-03-18	Z	CHWY	17.59	17.59	16.82	16.84	-0.55	7,426,058	25,731	16.74	17.77
2024-03-15	Z	CHWY	17.10	17.59	17.01	17.39	0.14	6,309,108	23,545	17.35	17.52
2024-03-14	Z	CHWY	18.01	18.10	17.03	17.24	-0.75	7,841,789	25,556	17.10	17.37
2024-03-13	Z	CHWY	17.80	18.4701	17.78	17.99	0.02	5,316,210	17,973	17.90	18.07
2024-03-12	Z	CHWY	18.41	18.74	17.97	17.98	-0.27	8,034,030	26,294	18.01	18.07
2024-03-11	Z	CHWY	17.71	18.45	17.68	18.25	0.555	7,681,219	30,211	18.06	18.29
2024-03-08	Z	CHWY	17.75	18.24	17.616	17.70	0.195	6,806,513	20,770	17.57	17.77
2024-03-07	Z	CHWY	17.33	17.7197	17.21	17.50	0.24	5,516,654	18,081	17.00	17.67
2024-03-06	Z	CHWY	17.72	17.81	17.02	17.26	-0.115	5,697,875	20,736	16.01	17.37
2024-03-05	Z	CHWY	17.41	17.73	17.0401	17.37	-0.345	6,749,438	19,661	17.23	17.47
2024-03-04	Z	CHWY	17.96	18.12	17.555	17.71	-0.32	8,377,721	25,874	17.63	17.97
2024-03-01	Z	CHWY	17.72	18.17	17.40	18.03	0.39	7,886,657	31,306	17.79	36.10
2024-02-29	Z	CHWY	17.09	17.736	17.06	17.64	0.70	8,456,306	24,251	17.46	17.65
2024-02-28	Z	CHWY	17.11	17.41	16.87	16.93	-0.305	5,439,426	23,272	16.70	17.01
2024-02-27	Z	CHWY	16.78	17.53	16.55	17.24	0.63	9,660,485	27,446	17.15	17.36
2024-02-26	Z	CHWY	16.14	16.87	16.10	16.60	0.51	9,951,352	38,937	16.46	16.67
2024-02-23	Z	CHWY	16.10	16.3599	15.78	16.09	0.02	10,919,797	34,326	15.92	16.17
2024-02-22	Z	CHWY	16.33	16.375	15.88	16.08	0.035	8,074,095	26,427	15.94	16.17
2024-02-21	Z	CHWY	16.38	16.45	15.8403	16.04	-0.445	9,585,269	28,334	16.08	16.20
2024-02-20	Z	CHWY	16.80	16.95	16.50	16.50	-0.30	7,597,617	31,652	16.40	16.57
2024-02-19	Z	CHWY	17.26	17.3499	16.70	16.80	-0.6592	0	0	16.63	17.39
2024-02-16	Z	CHWY	17.26	17.3499	16.70	16.80	-0.6592	8,568,283	28,155	16.63	17.39
2024-02-15	Z	CHWY	17.48	17.745	17.2718	17.46	0.0199	6,122,726	21,243	17.31	17.58
2024-02-14	Z	CHWY	16.90	17.45	16.7602	17.44	0.715	5,246,667	18,287	17.21	18.97
2024-02-13	Z	CHWY	16.97	17.205	16.555	16.72	-0.81	8,379,546	31,245	16.73	17.00
2024-02-12	Z	CHWY	17.55	17.875	17.37	17.53	0.135	6,565,156	26,330	17.30	17.75
2024-02-09	Z	CHWY	16.75	17.525	16.69	17.40	0.82	9,059,580	28,986	17.26	17.47