Skip to main content

Wolfspeed Inc (NY: WOLF )

29.50 +0.92 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 55.50 56.49 55.06 55.59 1,535,943 +0.42(+0.76%)
Jun 29, 2023 55.37 55.52 54.07 55.17 1,557,990 +0.94(+1.73%)
Jun 28, 2023 54.68 55.48 54.08 54.23 2,036,102 -1.99(-3.54%)
Jun 27, 2023 51.01 56.32 50.19 56.22 3,473,853 +5.42(+10.67%)
Jun 26, 2023 52.50 52.88 50.42 50.80 3,658,353 +1.35(+2.73%)
Jun 23, 2023 50.82 51.12 49.13 49.45 2,266,774 -2.53(-4.87%)
Jun 22, 2023 50.12 51.99 49.94 51.98 2,329,405 +1.47(+2.91%)
Jun 21, 2023 51.16 51.75 49.86 50.51 1,937,841 -1.05(-2.04%)
Jun 20, 2023 52.52 53.22 51.18 51.56 2,771,252 -1.51(-2.85%)
Jun 16, 2023 55.19 55.27 52.66 53.07 3,953,237 -1.86(-3.39%)
Jun 15, 2023 55.23 54.75 54.93 2,710,308 +13.63(+33.00%)
May 08, 2023 40.97 41.75 39.45 41.30 3,394,297 +0.33(+0.81%)
May 05, 2023 41.12 41.18 39.47 40.97 5,129,047 +0.72(+1.79%)
May 04, 2023 42.75 42.86 39.95 40.25 5,929,574 -3.01(-6.96%)
May 03, 2023 45.04 45.28 42.99 43.26 4,597,243 -2.40(-5.26%)
May 02, 2023 46.66 47.15 45.45 45.66 2,692,192 -1.00(-2.14%)
May 01, 2023 47.42 48.74 46.41 46.66 3,589,582 +0.11(+0.24%)
Apr 28, 2023 46.09 48.46 45.00 46.55 5,054,583 +0.55(+1.20%)
Apr 27, 2023 50.70 51.82 44.25 46.00 15,924,797 -11.40(-19.86%)
Apr 26, 2023 57.11 58.97 56.34 57.40 2,537,384 +1.08(+1.92%)
Apr 25, 2023 58.81 58.95 56.24 56.32 2,166,234 -3.39(-5.68%)
Apr 24, 2023 59.11 60.26 58.74 59.71 1,790,509 +0.33(+0.56%)
Apr 21, 2023 58.54 60.60 57.88 59.38 2,107,114 +0.98(+1.68%)
Apr 20, 2023 55.45 59.11 55.16 58.40 2,154,379 +1.25(+2.19%)
Apr 19, 2023 56.79 57.27 55.64 57.15 1,347,526 -0.53(-0.92%)
Apr 18, 2023 57.63 57.76 55.78 57.68 2,422,511 +0.83(+1.46%)
Apr 17, 2023 53.91 56.89 52.76 56.85 3,381,871 +0.62(+1.10%)
Apr 14, 2023 56.75 57.37 55.50 56.23 1,805,727 -0.62(-1.09%)
Apr 13, 2023 56.05 57.60 55.65 56.85 1,586,120 +0.72(+1.28%)
Apr 12, 2023 59.78 60.00 56.02 56.13 2,042,960 -2.58(-4.39%)
Apr 11, 2023 58.52 59.49 57.95 58.71 1,787,630 +0.43(+0.74%)
Apr 10, 2023 56.19 58.67 55.35 58.28 2,316,004 +0.84(+1.46%)
Apr 06, 2023 57.13 58.00 55.26 57.44 2,413,122 -0.32(-0.55%)
Apr 05, 2023 58.60 58.91 56.71 57.76 3,479,473 -1.74(-2.92%)
Apr 04, 2023 62.26 62.51 58.88 59.50 1,969,650 -2.85(-4.57%)
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.