Wolfspeed Inc (NY: WOLF )

25.53 +0.35 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 25.14 26.16 24.90 25.53 2,027,392 +0.35(+1.39%)
May 16, 2024 25.34 25.48 24.86 25.18 2,216,820 -0.11(-0.43%)
May 15, 2024 25.59 25.59 24.30 25.29 2,793,208 +0.45(+1.81%)
May 14, 2024 24.43 25.97 24.43 24.84 5,873,360 +1.13(+4.77%)
May 13, 2024 24.26 25.22 23.71 23.71 4,523,081 -0.41(-1.70%)
May 10, 2024 25.42 25.42 23.87 24.12 2,497,804 -0.99(-3.94%)
May 09, 2024 24.38 25.18 23.98 25.11 2,177,695 +0.74(+3.04%)
May 08, 2024 23.83 24.47 23.38 24.37 2,688,468 +0.12(+0.49%)
May 07, 2024 26.22 26.25 24.20 24.25 3,220,986 -1.69(-6.52%)
May 06, 2024 25.70 26.28 25.18 25.94 3,878,695 +0.61(+2.41%)
May 03, 2024 24.53 25.68 24.22 25.33 5,927,784 +1.77(+7.51%)
May 02, 2024 23.20 24.06 20.63 23.56 18,412,726 -2.55(-9.77%)
May 01, 2024 26.54 27.74 25.89 26.11 4,463,696 -0.92(-3.40%)
Apr 30, 2024 27.50 28.22 27.00 27.03 4,936,416 -0.82(-2.94%)
Apr 29, 2024 26.29 27.92 26.26 27.85 4,718,179 +1.60(+6.10%)
Apr 26, 2024 24.85 26.49 24.41 26.25 3,997,818 +1.38(+5.55%)
Apr 25, 2024 24.35 25.02 23.77 24.87 3,283,331 +0.39(+1.59%)
Apr 24, 2024 23.62 24.63 23.32 24.48 5,259,284 +1.91(+8.46%)
Apr 23, 2024 23.64 24.80 22.53 22.57 7,000,249 -1.37(-5.72%)
Apr 22, 2024 22.35 25.33 21.85 23.94 14,572,071 +1.76(+7.94%)
Apr 19, 2024 23.44 23.71 22.16 22.18 5,955,129 -1.54(-6.49%)
Apr 18, 2024 25.10 25.10 23.69 23.72 4,787,916 -1.52(-6.02%)
Apr 17, 2024 25.59 26.23 25.16 25.24 3,724,278 -0.20(-0.79%)
Apr 16, 2024 25.45 25.57 24.56 25.44 5,737,581 -0.11(-0.43%)
Apr 15, 2024 26.50 26.80 25.17 25.55 3,624,805 -0.70(-2.67%)
Apr 12, 2024 27.08 27.17 25.95 26.25 4,256,109 -1.61(-5.78%)
Apr 11, 2024 27.27 28.09 26.51 27.86 2,986,804 +0.46(+1.68%)
Apr 10, 2024 27.71 27.77 26.87 27.40 3,498,942 -1.50(-5.19%)
Apr 09, 2024 27.03 28.90 26.97 28.90 4,568,344 +2.06(+7.68%)
Apr 08, 2024 26.80 27.24 26.40 26.84 2,564,068 +0.53(+2.01%)
Apr 05, 2024 26.54 26.86 25.83 26.31 2,997,921 -0.76(-2.81%)
Apr 04, 2024 27.55 28.61 26.94 27.07 3,504,491 +0.05(+0.19%)
Apr 03, 2024 26.58 27.09 25.96 27.02 4,275,749 -0.73(-2.63%)
Apr 02, 2024 29.29 29.29 27.64 27.75 3,830,964 -2.15(-7.19%)
Apr 01, 2024 29.75 30.67 29.55 29.90 3,102,535 +0.40(+1.36%)
Mar 28, 2024 28.63 29.91 29.38 29.50 3,419,241 +0.92(+3.22%)
Mar 27, 2024 27.27 28.88 27.23 28.58 3,326,834 +1.65(+6.13%)
Mar 26, 2024 27.89 27.96 26.88 26.93 2,467,276 -0.53(-1.93%)
Mar 25, 2024 27.02 27.84 26.95 27.46 1,907,937 +0.16(+0.59%)
Mar 22, 2024 27.55 27.84 26.62 27.30 2,946,936 -0.68(-2.43%)
Mar 21, 2024 27.75 30.16 27.52 27.98 7,296,199 +0.74(+2.72%)
Mar 20, 2024 24.92 27.30 24.48 27.24 4,773,832 +2.42(+9.75%)
Mar 19, 2024 24.51 25.02 24.12 24.82 4,781,789 -0.23(-0.92%)
Mar 18, 2024 26.01 26.02 24.73 25.05 4,201,583 -1.03(-3.95%)
Mar 15, 2024 25.55 26.43 25.45 26.08 4,753,259 +0.05(+0.19%)
Mar 14, 2024 27.35 27.75 25.63 26.03 5,424,949 -1.54(-5.59%)
Mar 13, 2024 28.36 29.22 27.47 27.57 3,095,356 -1.39(-4.80%)
Mar 12, 2024 28.55 29.50 27.44 28.96 4,030,072 +0.89(+3.17%)
Mar 11, 2024 27.75 28.98 27.41 28.07 3,161,120 +0.09(+0.32%)
Mar 08, 2024 29.34 30.14 27.96 27.98 4,993,822 -1.05(-3.62%)
Mar 07, 2024 27.80 29.39 27.77 29.03 5,290,484 +1.32(+4.76%)
Mar 06, 2024 27.01 28.62 26.77 27.71 4,395,177 +1.25(+4.72%)
Mar 05, 2024 26.96 27.37 26.10 26.46 3,694,615 -1.00(-3.64%)
Mar 04, 2024 28.34 28.64 26.40 27.46 4,193,722 -0.97(-3.41%)
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.