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 (%)
Aug 31, 2023 47.83 48.08 47.01 47.82 2,389,298 +0.22(+0.46%)
Aug 30, 2023 47.74 48.82 47.15 47.60 2,480,365 -0.95(-1.96%)
Aug 29, 2023 46.15 49.32 45.55 48.55 2,113,968 +1.82(+3.89%)
Aug 28, 2023 46.00 46.84 45.69 46.73 1,813,042 +1.44(+3.18%)
Aug 25, 2023 46.19 46.71 44.70 45.29 2,721,040 +0.65(+1.46%)
Aug 24, 2023 48.06 48.46 44.52 44.64 3,190,726 -3.32(-6.92%)
Aug 23, 2023 45.14 48.33 44.86 47.96 2,759,867 +2.94(+6.53%)
Aug 22, 2023 44.79 46.24 44.79 45.02 2,821,829 +0.54(+1.21%)
Aug 21, 2023 42.61 44.50 42.27 44.48 3,173,560 +1.85(+4.34%)
Aug 18, 2023 43.75 44.10 41.72 42.63 4,915,656 -1.47(-3.33%)
Aug 17, 2023 44.20 46.77 42.01 44.10 15,974,813 -9.07(-17.06%)
Aug 16, 2023 53.83 54.83 53.08 53.17 3,625,018 -1.26(-2.31%)
Aug 15, 2023 55.61 56.56 54.24 54.43 1,789,828 -1.76(-3.13%)
Aug 14, 2023 53.65 56.37 53.06 56.19 1,794,440 +1.76(+3.23%)
Aug 11, 2023 53.69 55.06 53.15 54.43 2,404,513 -0.03(-0.06%)
Aug 10, 2023 56.80 57.29 54.43 54.46 2,706,661 -2.09(-3.70%)
Aug 09, 2023 57.34 57.55 56.19 56.55 1,320,624 -1.08(-1.87%)
Aug 08, 2023 57.24 57.92 56.37 57.63 1,666,020 -1.32(-2.24%)
Aug 07, 2023 59.94 60.00 57.46 58.95 1,532,720 -0.70(-1.17%)
Aug 04, 2023 58.63 60.43 58.29 59.65 1,832,330 +0.66(+1.12%)
Aug 03, 2023 59.75 59.99 58.11 58.99 2,364,698 -1.59(-2.62%)
Aug 02, 2023 61.47 61.81 59.42 60.58 2,591,556 -2.67(-4.22%)
Aug 01, 2023 65.04 65.28 63.23 63.25 1,582,210 -2.65(-4.02%)
Jul 31, 2023 65.00 66.22 64.75 65.90 1,415,871 +1.76(+2.74%)
Jul 28, 2023 63.05 64.33 62.33 64.14 1,420,742 +2.13(+3.43%)
Jul 27, 2023 65.20 65.28 61.52 62.01 1,917,960 -1.08(-1.71%)
Jul 26, 2023 61.50 63.98 61.24 63.09 1,370,271 +0.81(+1.30%)
Jul 25, 2023 63.13 63.73 62.23 62.28 1,739,640 -0.15(-0.24%)
Jul 24, 2023 63.05 63.41 62.22 62.43 974,165 -0.73(-1.16%)
Jul 21, 2023 63.99 64.84 62.37 63.16 1,481,835 -0.28(-0.44%)
Jul 20, 2023 67.27 67.27 62.96 63.44 2,934,997 -4.50(-6.62%)
Jul 19, 2023 68.55 70.42 67.52 67.94 2,543,584 +0.40(+0.59%)
Jul 18, 2023 65.92 67.86 65.20 67.54 1,813,865 +0.78(+1.17%)
Jul 17, 2023 64.49 67.28 63.90 66.76 2,191,554 +2.29(+3.55%)
Jul 14, 2023 66.79 67.10 64.21 64.47 2,167,612 -2.80(-4.16%)
Jul 13, 2023 65.97 68.02 65.77 67.27 2,640,174 +2.01(+3.08%)
Jul 12, 2023 65.81 66.33 64.65 65.26 2,252,845 +0.58(+0.90%)
Jul 11, 2023 65.06 65.36 62.59 64.68 3,143,858 +0.06(+0.09%)
Jul 10, 2023 63.29 65.35 62.95 64.62 2,163,505 +0.98(+1.54%)
Jul 07, 2023 59.88 65.27 59.88 63.64 4,937,608 +4.72(+8.01%)
Jul 06, 2023 61.00 62.45 58.67 58.92 5,026,090 -4.07(-6.46%)
Jul 05, 2023 67.80 69.63 62.95 62.99 18,245,214 +6.25(+11.02%)
Jul 03, 2023 56.70 57.57 55.95 56.74 849,019 +1.15(+2.07%)
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 51.61 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 55.99 54.75 54.93 2,710,308 -1.56(-2.76%)
Jun 14, 2023 57.83 58.00 55.41 56.49 2,090,204 -1.59(-2.74%)
Jun 13, 2023 56.54 59.23 56.23 58.08 4,188,678 +3.15(+5.73%)
Jun 12, 2023 53.84 55.32 53.55 54.93 2,205,554 +1.80(+3.39%)
Jun 09, 2023 54.21 54.92 52.65 53.13 2,171,039 -0.40(-0.75%)
Jun 08, 2023 52.45 53.65 51.81 53.53 2,997,405 +1.95(+3.78%)
Jun 07, 2023 50.02 53.66 49.92 51.58 3,799,674 +2.10(+4.24%)
Jun 06, 2023 48.57 50.43 48.40 49.48 2,314,449 +0.58(+1.19%)
Jun 05, 2023 48.95 49.00 47.75 48.90 1,961,823 -0.16(-0.33%)
Jun 02, 2023 49.61 50.06 47.57 49.06 2,356,739 +0.21(+0.43%)
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.