CHWY Quote, Trading Chart, Chewy Inc. Class A

home / stock / chwy / chwy quote

Stock Information
Company Name: Chewy Inc. Class A
Stock Symbol: CHWY
Market: NYSE
Menu
CHWY CHWY Quote CHWY Short CHWY News CHWY Articles CHWY Message Board
Get CHWY Alerts

News, Short Squeeze, Breakout and More Instantly...
CHWY Quote
Last:$21.21
Change Percent:-0.84%
Open:$21.72
Previous Close:$21.21
High:$21.77
Low:$20.515
Volume:10,475,545
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CHWY Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$21.72
Close:$21.21
High:$21.77
Low:$20.515
Volume:10,475,545
Date:2024-05-30
Open:$21.77
Close:$21.54
High:$22.68
Low:$21.1011
Volume:17,706,000
Date:2024-05-29
Open:$19.33
Close:$21.5
High:$22.05
Low:$19.16
Volume:66,623,071
Date:2024-05-28
Open:$16.85
Close:$16.91
High:$17.03
Low:$16.445
Volume:11,231,195
Date:2024-05-27
Open:$16.4
Close:$16.57
High:$16.6977
Low:$16.11
Volume:6,975,776
Date:2024-05-24
Open:$16.4
Close:$16.57
High:$16.6977
Low:$16.11
Volume:6,975,776
Date:2024-05-23
Open:$16.4
Close:$16.26
High:$16.57
Low:$16.06
Volume:8,045,690
Date:2024-05-22
Open:$16.9
Close:$16.38
High:$17.2096
Low:$16.35
Volume:8,288,560
Date:2024-05-21
Open:$16.11
Close:$16.7
High:$16.77
Low:$16.11
Volume:5,868,825
Date:2024-05-20
Open:$16.1
Close:$16.28
High:$16.29
Low:$15.78
Volume:5,771,475
Date:2024-05-17
Open:$16.59
Close:$16.04
High:$16.72
Low:$15.8
Volume:10,314,445
Date:2024-05-16
Open:$16.5
Close:$16.97
High:$16.97
Low:$16.41
Volume:6,929,075
Date:2024-05-15
Open:$17
Close:$16.32
High:$17.1185
Low:$16.31
Volume:6,585,833
Date:2024-05-14
Open:$16.51
Close:$16.83
High:$17.325
Low:$16.46
Volume:13,711,213
Date:2024-05-13
Open:$15.59
Close:$16.1
High:$16.47
Low:$15.53
Volume:8,447,257
Date:2024-05-10
Open:$16.5
Close:$15.44
High:$16.59
Low:$15.27
Volume:8,332,747
Date:2024-05-09
Open:$15.51
Close:$16.4
High:$16.42
Low:$15.51
Volume:7,026,314
Date:2024-05-08
Open:$15.12
Close:$15.44
High:$15.675
Low:$15.08
Volume:6,345,406
Date:2024-05-07
Open:$15.92
Close:$15.49
High:$15.95
Low:$15.38
Volume:7,141,399
Date:2024-05-06
Open:$16.08
Close:$15.98
High:$16.38
Low:$15.98
Volume:4,715,402