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 (%)
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%)
Apr 03, 2023 63.22 64.35 60.97 62.35 1,953,623 -2.60(-4.00%)
Mar 31, 2023 63.43 66.28 63.11 64.95 1,740,540 +1.39(+2.19%)
Mar 30, 2023 65.00 65.19 62.98 63.56 2,131,204 -0.39(-0.61%)
Mar 29, 2023 62.23 64.52 61.76 63.95 1,981,616 +3.26(+5.37%)
Mar 28, 2023 61.32 61.64 58.66 60.69 2,732,450 -0.91(-1.48%)
Mar 27, 2023 61.97 63.02 60.53 61.60 1,365,462 +0.30(+0.49%)
Mar 24, 2023 62.33 62.58 60.62 61.30 1,741,602 -1.65(-2.62%)
Mar 23, 2023 61.94 64.58 61.01 62.95 1,432,252 +1.76(+2.88%)
Mar 22, 2023 63.78 64.87 60.91 61.19 1,665,677 -2.61(-4.09%)
Mar 21, 2023 63.09 65.14 63.09 63.80 1,610,772 +1.52(+2.44%)
Mar 20, 2023 61.63 62.84 61.12 62.28 1,273,371 +0.28(+0.45%)
Mar 17, 2023 63.63 63.86 61.49 62.00 3,029,649 -1.11(-1.76%)
Mar 16, 2023 62.32 63.30 61.36 63.11 2,297,049 +0.51(+0.81%)
Mar 15, 2023 63.57 63.98 60.90 62.60 2,307,770 -2.48(-3.81%)
Mar 14, 2023 65.28 66.54 63.87 65.08 2,566,713 +1.57(+2.47%)
Mar 13, 2023 62.00 65.47 60.90 63.51 2,519,210 +0.99(+1.58%)
Mar 10, 2023 67.50 67.51 62.28 62.52 3,570,666 -4.91(-7.28%)
Mar 09, 2023 70.15 71.29 67.29 67.43 2,117,402 -2.72(-3.88%)
Mar 08, 2023 69.61 71.22 68.67 70.15 2,142,630 +0.04(+0.06%)
Mar 07, 2023 71.00 71.16 68.94 70.11 2,031,949 -1.16(-1.63%)
Mar 06, 2023 72.89 74.55 70.92 71.27 2,657,779 -1.89(-2.58%)
Mar 03, 2023 70.00 73.83 69.25 73.16 3,124,866 +3.58(+5.15%)
Mar 02, 2023 66.74 70.43 64.52 69.58 8,476,121 -5.22(-6.98%)
Mar 01, 2023 74.14 77.72 73.78 74.80 1,764,306 +0.82(+1.11%)
Feb 28, 2023 72.13 75.51 71.85 73.98 1,710,204 +1.48(+2.04%)
Feb 27, 2023 73.00 73.55 71.87 72.50 1,247,117 +0.86(+1.20%)
Feb 24, 2023 73.28 73.71 71.32 71.64 1,472,428 -2.76(-3.71%)
Feb 23, 2023 74.15 75.32 71.97 74.40 1,870,806 +1.86(+2.56%)
Feb 22, 2023 72.85 74.17 72.05 72.54 1,347,644 +0.52(+0.72%)
Feb 21, 2023 76.31 77.12 71.99 72.02 1,853,155 -5.61(-7.23%)
Feb 17, 2023 79.75 80.41 76.34 77.63 1,805,445 -3.16(-3.91%)
Feb 16, 2023 81.04 82.90 80.53 80.79 1,230,010 -2.18(-2.63%)
Feb 15, 2023 80.49 83.40 79.56 82.97 1,665,574 +2.05(+2.53%)
Feb 14, 2023 78.02 81.34 77.85 80.92 1,369,671 +1.14(+1.43%)
Feb 13, 2023 79.48 80.23 78.43 79.78 874,451 +0.80(+1.01%)
Feb 10, 2023 80.63 80.94 78.17 78.98 2,423,526 -2.91(-3.55%)
Feb 09, 2023 82.06 84.50 81.35 81.89 1,420,584 +1.32(+1.64%)
Feb 08, 2023 82.43 83.80 80.50 80.57 1,629,181 -2.37(-2.86%)
Feb 07, 2023 79.60 83.15 79.52 82.94 1,991,226 +3.60(+4.54%)
Feb 06, 2023 80.08 81.64 78.97 79.34 1,450,072 -2.34(-2.86%)
Feb 03, 2023 84.44 85.23 81.25 81.68 1,903,808 -4.86(-5.62%)
Feb 02, 2023 86.52 87.93 82.77 86.54 3,483,694 +2.63(+3.13%)
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.