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

Wolfspeed Inc (NY: WOLF )

25.94 +0.61 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Nov 30, 2023 36.43 37.41 35.51 36.86 10,556,205 +0.61(+1.68%)
Nov 29, 2023 36.21 37.94 35.94 36.25 3,105,834 +1.24(+3.54%)
Nov 28, 2023 33.35 35.78 33.00 35.01 3,264,862 +1.40(+4.17%)
Nov 27, 2023 34.06 34.16 32.75 33.61 2,066,830 -0.71(-2.07%)
Nov 24, 2023 33.08 34.32 33.04 34.32 870,282 +0.78(+2.33%)
Nov 22, 2023 34.01 34.76 33.42 33.54 2,681,439 -0.06(-0.18%)
Nov 21, 2023 36.06 36.06 33.59 33.60 3,422,852 -3.22(-8.75%)
Nov 20, 2023 36.60 37.64 35.94 36.82 2,352,384 +0.11(+0.30%)
Nov 17, 2023 35.30 36.97 35.11 36.71 3,833,583 +1.84(+5.28%)
Nov 16, 2023 35.41 35.90 33.80 34.87 3,742,598 -1.48(-4.07%)
Nov 15, 2023 33.30 38.07 33.10 36.35 5,768,217 +3.72(+11.40%)
Nov 14, 2023 33.95 34.80 31.97 32.63 8,539,551 +0.35(+1.08%)
Nov 13, 2023 32.08 32.53 31.27 32.28 1,426,629 -0.10(-0.31%)
Nov 10, 2023 31.64 32.43 30.86 32.38 2,274,785 +0.83(+2.63%)
Nov 09, 2023 34.35 34.49 31.45 31.55 2,773,565 -2.87(-8.34%)
Nov 08, 2023 33.40 34.57 33.21 34.42 2,160,386 +0.76(+2.26%)
Nov 07, 2023 33.19 33.79 32.71 33.66 1,412,550 +0.09(+0.27%)
Nov 06, 2023 35.04 35.06 33.09 33.57 3,038,909 -1.25(-3.59%)
Nov 03, 2023 35.43 35.94 34.36 34.82 3,067,016 +0.47(+1.37%)
Nov 02, 2023 34.71 35.26 33.01 34.35 3,518,915 +1.21(+3.65%)
Nov 01, 2023 33.27 33.60 31.33 33.14 6,309,094 -0.70(-2.07%)
Oct 31, 2023 32.90 35.50 32.07 33.84 13,571,759 +6.12(+22.08%)
Oct 30, 2023 27.86 28.69 27.35 27.72 7,365,746 -0.98(-3.41%)
Oct 27, 2023 31.01 31.03 28.37 28.70 4,163,776 -1.94(-6.33%)
Oct 26, 2023 30.93 31.57 30.06 30.64 3,006,318 +0.06(+0.20%)
Oct 25, 2023 31.28 31.64 30.53 30.58 3,258,526 -1.42(-4.44%)
Oct 24, 2023 31.40 32.93 31.28 32.00 2,824,226 +0.81(+2.60%)
Oct 23, 2023 31.32 32.53 30.89 31.19 2,908,047 -0.69(-2.16%)
Oct 20, 2023 33.58 34.04 31.82 31.88 3,425,758 -2.12(-6.24%)
Oct 19, 2023 34.75 35.09 33.66 34.00 3,890,552 -0.28(-0.82%)
Oct 18, 2023 34.78 35.05 33.92 34.28 2,618,809 -1.30(-3.65%)
Oct 17, 2023 33.77 35.79 33.76 35.58 3,159,389 +0.82(+2.36%)
Oct 16, 2023 32.50 35.14 32.33 34.76 3,747,485 +2.23(+6.86%)
Oct 13, 2023 34.13 34.13 32.29 32.53 2,194,080 -0.75(-2.25%)
Oct 12, 2023 33.62 33.71 32.59 33.28 2,810,980 -0.42(-1.25%)
Oct 11, 2023 33.46 34.23 33.11 33.70 3,814,613 +0.45(+1.35%)
Oct 10, 2023 32.85 34.19 32.33 33.25 6,345,464 +1.92(+6.13%)
Oct 09, 2023 32.51 33.16 30.88 31.33 4,154,686 -1.82(-5.49%)
Oct 06, 2023 32.59 33.33 31.84 33.15 6,623,083 +0.35(+1.07%)
Oct 05, 2023 34.18 34.78 32.71 32.80 2,933,158 -1.97(-5.67%)
Oct 04, 2023 34.15 35.01 33.51 34.77 3,349,500 +0.95(+2.81%)
Oct 03, 2023 37.38 37.59 33.65 33.82 4,175,977 -4.16(-10.95%)
Oct 02, 2023 37.92 38.82 37.37 37.98 1,587,785 -0.12(-0.31%)
Sep 29, 2023 38.68 39.30 37.75 38.10 2,419,475 +0.33(+0.87%)
Sep 28, 2023 37.13 38.43 36.71 37.77 2,113,834 +0.22(+0.59%)
Sep 27, 2023 39.30 39.49 36.95 37.55 2,315,150 -1.49(-3.82%)
Sep 26, 2023 39.77 40.59 38.80 39.04 3,261,808 -1.61(-3.96%)
Sep 25, 2023 37.90 40.68 39.85 40.65 3,623,770 +2.53(+6.64%)
Sep 22, 2023 36.42 38.43 36.25 38.12 5,040,273 +2.19(+6.10%)
Sep 21, 2023 38.68 38.90 35.92 35.93 6,230,621 -3.61(-9.13%)
Sep 20, 2023 41.47 41.47 39.51 39.54 2,239,637 -1.43(-3.49%)
Sep 19, 2023 40.53 41.48 40.08 40.97 1,864,779 +0.19(+0.47%)
Sep 18, 2023 42.56 42.75 40.75 40.78 2,135,278 -2.89(-6.62%)
Sep 15, 2023 44.26 45.20 43.38 43.67 3,032,483 -0.76(-1.71%)
Sep 14, 2023 44.97 45.04 43.80 44.43 2,077,866 +0.22(+0.50%)
Sep 13, 2023 43.94 45.53 43.55 44.21 2,584,783 +0.01(+0.02%)
Sep 12, 2023 42.00 44.45 41.88 44.20 3,069,222 +1.82(+4.29%)
Sep 11, 2023 42.84 43.12 41.72 42.38 2,456,798 +0.39(+0.93%)
Sep 08, 2023 42.99 43.07 41.73 41.99 1,921,781 -1.08(-2.51%)
Sep 07, 2023 42.41 43.28 41.80 43.07 3,293,480 -0.47(-1.08%)
Sep 06, 2023 45.16 45.52 43.22 43.54 1,991,789 -1.91(-4.20%)
Sep 05, 2023 45.42 45.79 44.91 45.45 1,681,723 -0.48(-1.05%)
Sep 01, 2023 48.02 48.39 45.70 45.93 2,074,892 -1.89(-3.95%)
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 1,582,208 -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 51.75 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%)
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%)
Feb 01, 2023 78.06 85.39 77.17 83.91 3,617,547 +6.90(+8.96%)
Jan 31, 2023 73.77 77.01 73.77 77.01 2,141,473 +3.25(+4.41%)
Jan 30, 2023 77.73 79.12 73.65 73.76 2,263,620 -5.16(-6.54%)
Jan 27, 2023 76.19 79.12 74.13 78.92 3,843,510 +1.83(+2.37%)
Jan 26, 2023 79.89 80.85 76.84 77.09 5,694,755 -4.87(-5.94%)
Jan 25, 2023 79.77 82.59 78.11 81.96 2,979,021 +0.35(+0.43%)
Jan 24, 2023 84.98 87.00 80.28 81.61 3,674,432 -4.11(-4.79%)
Jan 23, 2023 81.54 85.86 80.30 85.72 2,273,324 +5.80(+7.26%)
Jan 20, 2023 77.88 80.13 75.98 79.92 2,035,162 +3.61(+4.73%)
Jan 19, 2023 79.34 80.00 74.69 76.31 2,642,353 -4.81(-5.93%)
Jan 18, 2023 82.38 83.68 80.45 81.12 2,018,269 +0.20(+0.25%)
Jan 17, 2023 79.70 81.37 79.11 80.92 1,680,419 +1.05(+1.31%)
Jan 13, 2023 77.25 80.33 77.25 79.87 1,717,803 +1.24(+1.58%)
Jan 12, 2023 77.56 78.77 75.48 78.63 2,158,782 +1.65(+2.14%)
Jan 11, 2023 74.88 77.00 73.91 76.98 2,204,963 +2.75(+3.70%)
Jan 10, 2023 72.00 74.23 71.54 74.23 1,596,527 +1.45(+1.99%)
Jan 09, 2023 72.12 73.70 69.87 72.78 3,599,886 +2.21(+3.13%)
Jan 06, 2023 69.15 71.07 66.61 70.57 2,206,618 +1.64(+2.38%)
Jan 05, 2023 70.10 71.07 68.71 68.93 2,413,225 -1.21(-1.73%)
Jan 04, 2023 68.62 71.00 67.35 70.14 2,726,026 +2.92(+4.34%)
Jan 03, 2023 70.75 71.43 65.83 67.22 2,881,372 -1.82(-2.64%)
Dec 30, 2022 67.75 69.13 67.31 69.04 1,080,125 -0.20(-0.29%)
Dec 29, 2022 68.84 70.69 68.28 69.24 1,557,160 +1.87(+2.78%)
Dec 28, 2022 68.98 69.82 67.10 67.37 1,351,732 -2.44(-3.50%)
Dec 27, 2022 72.05 72.06 69.62 69.81 1,732,297 -2.46(-3.40%)
Dec 23, 2022 72.74 73.39 70.25 72.27 1,230,909 -1.22(-1.66%)
Dec 22, 2022 75.38 75.75 71.15 73.49 3,474,083 -3.85(-4.98%)
Dec 21, 2022 75.99 77.43 75.51 77.34 2,839,606 +1.81(+2.40%)
Dec 20, 2022 74.41 77.53 74.06 75.53 3,115,990 -0.02(-0.03%)
Dec 19, 2022 77.01 77.73 74.38 75.55 2,973,074 -1.51(-1.96%)
Dec 16, 2022 78.42 80.77 76.16 77.06 3,072,485 -1.58(-2.01%)
Dec 15, 2022 80.00 82.91 78.54 78.64 2,861,405 -2.58(-3.18%)
Dec 14, 2022 83.13 84.46 80.67 81.22 1,606,065 -2.24(-2.68%)
Dec 13, 2022 87.42 87.42 81.37 83.46 1,694,137 +0.23(+0.28%)
Dec 12, 2022 81.82 83.94 81.54 83.23 1,638,508 +0.56(+0.68%)
Dec 09, 2022 84.94 85.47 82.50 82.67 1,366,140 -2.77(-3.24%)
Dec 08, 2022 83.33 85.47 81.87 85.44 2,825,936 +4.07(+5.00%)
Dec 07, 2022 80.06 81.83 79.81 81.37 1,751,456 +0.60(+0.74%)
Dec 06, 2022 82.74 82.94 79.52 80.77 1,629,844 -1.77(-2.14%)
Dec 05, 2022 83.68 84.69 80.84 82.54 2,150,508 -1.75(-2.08%)
Dec 02, 2022 84.01 84.72 82.04 84.29 2,399,817 -1.87(-2.17%)
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.