Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wolfspeed Inc (NY: WOLF )

27.03 -0.82 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 64.01 65.05 61.88 63.45 1,580,576 -1.31(-2.02%)
Jun 29, 2022 65.62 66.46 63.18 64.76 1,810,300 -1.82(-2.73%)
Jun 28, 2022 70.16 71.91 66.25 66.58 1,638,299 -4.00(-5.67%)
Jun 27, 2022 72.18 72.72 69.46 70.58 2,058,246 -0.82(-1.15%)
Jun 24, 2022 67.38 71.48 66.53 71.40 3,463,168 +8.50(+13.51%)
Jun 23, 2022 62.66 63.11 60.67 62.90 807,326 +1.05(+1.70%)
Jun 22, 2022 60.75 63.88 60.74 61.85 1,042,890 -0.75(-1.20%)
Jun 21, 2022 62.99 64.05 61.77 62.60 1,364,799 +2.03(+3.35%)
Jun 17, 2022 58.97 61.05 58.07 60.57 2,129,906 +1.90(+3.24%)
Jun 16, 2022 62.85 63.17 58.09 58.67 2,694,040 -6.17(-9.52%)
Jun 15, 2022 64.81 66.33 62.42 64.84 1,294,523 +0.59(+0.92%)
Jun 14, 2022 64.63 65.19 62.98 64.25 1,465,565 -0.46(-0.71%)
Jun 13, 2022 67.76 68.78 63.89 64.71 2,239,352 -6.47(-9.09%)
Jun 10, 2022 71.16 73.96 69.74 71.18 1,594,784 -1.87(-2.56%)
Jun 09, 2022 74.20 77.28 72.99 73.05 1,486,519 -2.24(-2.98%)
Jun 08, 2022 77.97 78.70 75.21 75.29 824,603 -3.38(-4.30%)
Jun 07, 2022 74.00 78.90 73.69 78.67 1,140,491 +3.27(+4.34%)
Jun 06, 2022 77.28 77.86 74.35 75.40 957,212 +0.71(+0.95%)
Jun 03, 2022 76.37 77.27 74.38 74.69 1,170,732 -3.93(-5.00%)
Jun 02, 2022 75.52 79.50 75.00 78.62 1,288,035 +4.74(+6.42%)
Jun 01, 2022 76.07 76.92 72.58 73.88 1,211,536 -1.35(-1.79%)
May 31, 2022 76.08 76.53 73.34 75.23 1,478,032 -0.70(-0.92%)
May 27, 2022 72.18 76.04 72.18 75.93 1,781,124 +5.51(+7.82%)
May 26, 2022 64.70 70.65 64.04 70.42 2,460,550 +5.11(+7.82%)
May 25, 2022 65.07 66.11 64.07 65.31 1,619,889 -0.09(-0.14%)
May 24, 2022 68.09 68.09 63.71 65.40 1,834,964 -2.64(-3.88%)
May 23, 2022 67.58 68.24 65.01 68.04 1,951,017 -0.30(-0.44%)
May 20, 2022 73.11 73.18 64.80 68.34 2,776,069 -3.37(-4.70%)
May 19, 2022 72.50 74.15 70.45 71.71 1,626,008 -0.13(-0.18%)
May 18, 2022 73.20 76.06 71.36 71.84 2,115,468 -3.28(-4.37%)
May 17, 2022 76.04 77.89 72.92 75.12 2,089,837 +1.44(+1.95%)
May 16, 2022 77.08 78.50 73.56 73.68 1,968,220 -4.39(-5.62%)
May 13, 2022 73.00 78.42 72.56 78.07 2,651,816 +7.61(+10.80%)
May 12, 2022 64.89 71.15 63.44 70.46 2,925,015 +4.02(+6.05%)
May 11, 2022 70.79 72.19 66.37 66.44 2,304,672 -5.40(-7.52%)
May 10, 2022 71.74 73.86 68.89 71.84 2,321,174 +1.75(+2.50%)
May 09, 2022 78.80 79.18 69.66 70.09 3,435,782 -10.79(-13.34%)
May 06, 2022 85.24 85.60 79.73 80.88 2,442,117 -5.62(-6.50%)
May 05, 2022 97.11 98.47 85.34 86.50 3,819,986 -15.02(-14.80%)
May 04, 2022 97.34 101.57 93.55 101.52 2,151,122 +5.83(+6.09%)
May 03, 2022 94.72 97.22 93.76 95.69 1,390,779 -0.04(-0.04%)
May 02, 2022 91.46 96.03 90.79 95.73 1,484,087 +4.02(+4.38%)
Apr 29, 2022 94.31 99.37 91.65 91.71 1,429,038 -4.45(-4.63%)
Apr 28, 2022 93.78 97.33 89.24 96.16 2,326,114 +4.16(+4.52%)
Apr 27, 2022 95.30 97.38 91.91 92.00 2,825,863 -4.29(-4.46%)
Apr 26, 2022 104.20 104.80 96.22 96.29 1,798,645 -8.96(-8.51%)
Apr 25, 2022 102.06 105.45 101.22 105.25 1,390,790 +1.94(+1.88%)
Apr 22, 2022 106.92 108.21 103.00 103.31 1,496,038 -3.97(-3.70%)
Apr 21, 2022 114.31 116.70 106.94 107.28 1,393,488 -5.28(-4.69%)
Apr 20, 2022 116.54 116.94 112.49 112.56 976,193 -2.13(-1.86%)
Apr 19, 2022 115.95 116.50 112.29 114.69 1,520,313 -0.84(-0.73%)
Apr 18, 2022 112.56 117.42 111.69 115.53 1,334,751 +1.90(+1.67%)
Apr 14, 2022 115.00 116.06 112.30 113.63 1,411,335 -1.02(-0.89%)
Apr 13, 2022 109.31 114.92 108.39 114.65 1,777,686 +5.33(+4.88%)
Apr 12, 2022 108.00 114.00 107.69 109.32 2,433,548 +4.63(+4.42%)
Apr 11, 2022 102.03 104.81 100.37 104.69 1,745,472 +0.91(+0.88%)
Apr 08, 2022 100.24 104.04 99.22 103.78 1,784,484 +2.88(+2.85%)
Apr 07, 2022 101.57 104.68 98.51 100.90 1,279,770 -0.84(-0.83%)
Apr 06, 2022 106.12 107.11 100.57 101.74 1,612,199 -5.99(-5.56%)
Apr 05, 2022 113.37 114.73 107.57 107.73 1,234,364 -6.99(-6.09%)
Apr 04, 2022 113.01 116.52 112.77 114.72 1,451,588 +1.79(+1.59%)
Apr 01, 2022 114.46 115.29 111.23 112.93 1,395,552 -0.93(-0.82%)
Mar 31, 2022 115.61 117.27 113.80 113.86 1,310,885 -1.74(-1.51%)
Mar 30, 2022 120.00 122.22 114.82 115.60 2,120,003 -5.85(-4.82%)
Mar 29, 2022 118.14 122.22 117.76 121.45 2,228,300 +5.09(+4.37%)
Mar 28, 2022 112.40 116.44 110.27 116.36 1,499,606 +3.66(+3.25%)
Mar 25, 2022 109.50 113.13 108.26 112.70 2,292,153 +3.75(+3.44%)
Mar 24, 2022 105.29 109.02 103.84 108.95 1,680,870 +5.44(+5.26%)
Mar 23, 2022 102.75 107.33 101.94 103.51 1,160,849 -0.89(-0.85%)
Mar 22, 2022 104.83 107.31 103.87 104.40 1,037,243 +0.44(+0.42%)
Mar 21, 2022 104.25 106.71 101.90 103.96 1,209,349 -1.73(-1.64%)
Mar 18, 2022 103.00 106.85 101.65 105.69 3,797,958 +2.50(+2.42%)
Mar 17, 2022 98.19 103.49 96.87 103.19 1,268,708 +3.94(+3.97%)
Mar 16, 2022 93.08 100.39 93.08 99.25 1,963,857 +7.71(+8.42%)
Mar 15, 2022 86.11 91.86 84.88 91.54 1,795,236 +5.08(+5.88%)
Mar 14, 2022 90.98 92.35 85.67 86.46 1,617,632 -5.60(-6.08%)
Mar 11, 2022 98.00 98.50 91.24 92.06 1,024,351 -4.07(-4.23%)
Mar 10, 2022 97.44 94.13 96.13 1,232,004 -3.13(-3.15%)
Mar 09, 2022 95.25 99.81 95.02 99.26 1,740,955 +5.92(+6.34%)
Mar 08, 2022 90.15 96.25 88.16 93.34 3,206,842 +2.63(+2.90%)
Mar 07, 2022 95.56 96.47 90.42 90.71 3,300,406 -4.20(-4.43%)
Mar 04, 2022 98.81 99.89 93.55 94.91 1,438,097 -4.39(-4.42%)
Mar 03, 2022 102.10 103.16 98.34 99.30 1,699,847 -1.11(-1.11%)
Mar 02, 2022 98.44 100.56 95.70 100.41 1,361,430 +1.97(+2.00%)
Mar 01, 2022 101.43 103.29 97.46 98.44 1,968,824 -4.28(-4.17%)
Feb 28, 2022 100.26 103.94 98.70 102.72 1,477,279 +1.62(+1.60%)
Feb 25, 2022 99.18 101.17 98.26 101.10 1,306,555 +1.08(+1.08%)
Feb 24, 2022 87.51 100.35 87.51 100.02 1,833,772 +8.15(+8.87%)
Feb 23, 2022 95.65 96.48 91.45 91.87 1,033,986 -1.98(-2.11%)
Feb 22, 2022 95.05 98.18 92.35 93.85 1,236,515 -2.74(-2.84%)
Feb 18, 2022 96.59 0 -3.46(-3.46%)
Feb 17, 2022 104.40 104.40 99.53 100.05 1,043,595 -5.35(-5.08%)
Feb 16, 2022 105.72 106.00 102.81 105.40 1,376,511 -1.59(-1.49%)
Feb 15, 2022 98.79 108.38 98.54 106.99 2,200,238 +9.95(+10.25%)
Feb 14, 2022 95.70 99.13 94.66 97.04 1,221,962 +1.61(+1.69%)
Feb 11, 2022 98.25 99.57 94.28 95.43 2,273,900 -1.19(-1.23%)
Feb 10, 2022 96.44 101.48 95.48 96.62 1,713,766 -2.65(-2.67%)
Feb 09, 2022 96.69 99.27 94.74 99.27 1,790,849 +3.99(+4.19%)
Feb 08, 2022 91.71 96.11 91.45 95.28 1,798,357 +3.29(+3.58%)
Feb 07, 2022 92.19 96.46 91.46 91.99 1,350,259 -0.65(-0.70%)
Feb 04, 2022 90.05 94.31 89.67 92.64 1,120,753 +2.35(+2.60%)
Feb 03, 2022 92.81 89.45 90.29 2,516,382 -5.81(-6.05%)
Feb 02, 2022 97.45 98.25 92.50 96.10 2,401,361 -1.35(-1.39%)
Feb 01, 2022 95.44 98.00 93.21 97.45 5,195,437 +3.21(+3.41%)
Jan 31, 2022 81.99 94.83 94.24 5,057,129 +6.50(+7.41%)
Jan 28, 2022 89.82 89.99 82.88 87.74 2,837,725 -1.73(-1.93%)
Jan 27, 2022 98.00 98.21 87.58 89.47 3,441,219 -0.32(-0.36%)
Jan 26, 2022 92.05 97.00 88.57 89.79 4,009,995 +0.85(+0.96%)
Jan 25, 2022 89.58 91.27 86.65 88.94 1,668,297 -3.99(-4.29%)
Jan 24, 2022 86.40 93.23 83.49 92.93 2,635,654 +3.12(+3.47%)
Jan 21, 2022 91.61 94.53 89.23 89.81 2,192,411 -2.83(-3.05%)
Jan 20, 2022 97.21 99.37 92.51 92.64 1,868,320 -3.91(-4.05%)
Jan 19, 2022 102.81 104.23 96.30 96.55 1,509,936 -5.75(-5.62%)
Jan 18, 2022 105.67 107.27 102.21 102.30 1,140,120 -5.77(-5.34%)
Jan 14, 2022 108.07 0 +2.93(+2.79%)
Jan 13, 2022 112.00 112.85 105.14 105.14 1,610,795 -5.36(-4.85%)
Jan 12, 2022 113.87 115.50 109.69 110.50 974,274 +1.59(+1.46%)
Jan 11, 2022 106.60 109.65 104.80 108.91 1,193,414 +2.14(+2.00%)
Jan 10, 2022 106.50 106.89 100.67 106.77 2,345,088 -2.20(-2.02%)
Jan 07, 2022 111.96 116.91 108.70 108.97 1,469,494 -4.08(-3.61%)
Jan 06, 2022 113.69 115.70 110.14 113.05 1,126,718 -1.41(-1.23%)
Jan 05, 2022 121.00 122.62 113.43 114.46 1,403,733 -7.24(-5.95%)
Jan 04, 2022 121.90 125.58 116.31 121.70 1,989,468 +0.56(+0.46%)
Jan 03, 2022 116.64 121.81 114.68 121.14 2,256,518 +9.37(+8.38%)
Dec 31, 2021 111.19 113.03 111.09 111.77 705,274 +1.14(+1.03%)
Dec 30, 2021 109.28 112.33 108.72 110.63 890,657 +1.61(+1.48%)
Dec 29, 2021 108.63 110.27 107.25 109.02 638,913 -0.34(-0.31%)
Dec 28, 2021 114.23 114.23 109.01 109.36 584,164 -3.75(-3.32%)
Dec 27, 2021 110.97 113.57 110.97 113.11 695,825 +2.16(+1.95%)
Dec 23, 2021 111.28 112.53 109.80 110.95 626,770 +1.02(+0.93%)
Dec 22, 2021 107.99 110.63 107.05 109.93 951,013 +1.59(+1.47%)
Dec 21, 2021 107.50 110.00 104.75 108.34 1,114,090 +3.84(+3.67%)
Dec 20, 2021 104.24 106.30 102.43 104.50 900,165 -2.28(-2.14%)
Dec 17, 2021 103.42 108.78 102.09 106.78 3,130,001 +2.18(+2.08%)
Dec 16, 2021 114.20 114.50 102.30 104.60 2,428,739 -8.29(-7.34%)
Dec 15, 2021 110.80 113.01 106.25 112.89 1,427,146 +2.95(+2.68%)
Dec 14, 2021 109.92 111.24 104.40 109.94 1,888,506 -0.84(-0.76%)
Dec 13, 2021 116.69 117.73 110.56 110.78 1,210,647 -4.41(-3.83%)
Dec 10, 2021 119.03 121.28 114.26 115.19 1,045,865 -2.27(-1.93%)
Dec 09, 2021 122.04 124.03 117.17 117.46 1,287,466 -6.41(-5.17%)
Dec 08, 2021 123.49 125.84 119.01 123.87 1,042,829 +0.49(+0.40%)
Dec 07, 2021 119.08 125.69 119.08 123.38 1,265,631 +7.56(+6.53%)
Dec 06, 2021 115.29 116.84 111.16 115.82 1,053,323 +0.83(+0.72%)
Dec 03, 2021 119.99 120.75 114.00 114.99 1,410,543 -4.10(-3.44%)
Dec 02, 2021 118.23 119.68 113.59 119.09 2,569,402 +1.04(+0.88%)
Dec 01, 2021 123.00 125.28 117.66 118.05 1,880,573 -4.57(-3.73%)
Nov 30, 2021 127.01 127.68 117.62 122.62 2,106,594 -6.39(-4.95%)
Nov 29, 2021 127.70 129.09 123.51 129.01 1,215,644 +5.01(+4.04%)
Nov 26, 2021 123.40 127.67 121.88 124.00 1,106,296 -2.65(-2.09%)
Nov 24, 2021 122.43 127.22 120.45 126.65 891,689 +2.77(+2.24%)
Nov 23, 2021 126.00 128.06 121.09 123.88 1,779,988 -2.90(-2.29%)
Nov 22, 2021 133.00 139.21 126.73 126.78 1,872,463 -2.44(-1.89%)
Nov 19, 2021 129.58 131.57 128.77 129.22 1,353,305 +0.83(+0.65%)
Nov 18, 2021 133.02 128.41 127.08 128.39 1,640,721 -0.38(-0.30%)
Nov 17, 2021 137.38 139.06 121.57 128.77 5,265,629 -13.10(-9.23%)
Nov 16, 2021 137.00 141.97 135.50 141.87 1,994,069 +4.33(+3.15%)
Nov 15, 2021 140.00 142.33 137.07 137.54 1,574,459 -2.01(-1.44%)
Nov 12, 2021 138.43 141.41 138.38 139.55 1,038,278 +1.65(+1.20%)
Nov 11, 2021 137.00 140.51 134.07 137.90 1,263,453 +1.90(+1.40%)
Nov 10, 2021 132.43 136.00 1,457,329 +1.02(+0.76%)
Nov 09, 2021 138.53 138.85 132.22 134.98 1,228,266 -2.51(-1.83%)
Nov 08, 2021 135.47 138.95 135.47 137.49 1,554,200 +2.65(+1.97%)
Nov 05, 2021 134.22 135.10 132.69 134.84 1,025,391 +1.54(+1.16%)
Nov 04, 2021 134.00 136.27 131.58 133.30 1,556,731 +0.54(+0.41%)
Nov 03, 2021 130.99 135.75 130.49 132.76 2,129,829 +1.24(+0.94%)
Nov 02, 2021 133.44 135.25 129.39 131.52 1,888,193 +0.80(+0.61%)
Nov 01, 2021 120.11 131.10 122.56 130.72 5,078,477 +10.61(+8.83%)
Oct 29, 2021 119.76 128.15 119.01 120.11 3,825,277 -0.93(-0.77%)
Oct 28, 2021 107.32 125.37 105.21 121.04 8,817,810 +30.17(+33.20%)
Oct 27, 2021 93.23 96.09 90.87 90.87 1,612,301 -2.45(-2.63%)
Oct 26, 2021 93.00 93.32 1,513,690 +1.47(+1.60%)
Oct 25, 2021 90.42 92.58 89.51 91.85 952,330 +2.41(+2.69%)
Oct 22, 2021 90.30 92.05 89.01 89.44 806,944 -1.56(-1.71%)
Oct 21, 2021 90.25 92.71 90.25 91.00 826,045 +0.79(+0.88%)
Oct 20, 2021 93.70 94.00 89.81 90.21 1,194,305 -3.15(-3.37%)
Oct 19, 2021 88.80 93.71 88.50 93.36 1,517,146 +5.46(+6.21%)
Oct 18, 2021 84.52 88.04 84.42 87.90 845,197 +2.66(+3.12%)
Oct 15, 2021 88.42 88.76 85.10 85.24 752,688 -2.57(-2.93%)
Oct 14, 2021 87.49 88.30 85.50 87.81 1,270,928 +1.81(+2.10%)
Oct 13, 2021 83.40 86.09 83.00 86.00 1,432,152 +3.11(+3.75%)
Oct 12, 2021 83.17 83.96 82.26 82.89 1,026,538 -0.50(-0.60%)
Oct 11, 2021 84.19 85.21 83.30 83.39 531,831 -0.27(-0.32%)
Oct 08, 2021 86.30 86.30 83.48 83.66 797,173 -0.61(-0.72%)
Oct 07, 2021 84.65 85.67 83.84 84.27 1,151,395 +1.32(+1.59%)
Oct 06, 2021 81.40 83.60 80.27 82.95 1,049,771 +0.07(+0.08%)
Oct 05, 2021 80.99 83.16 79.01 82.88 1,375,718 +2.81(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.