Wolfspeed Inc (NY: WOLF )

26.00 -1.08 (-3.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 27.15 27.35 26.00 26.00 2,460,804 -1.08(-3.99%)
Jun 17, 2024 27.10 27.39 26.30 27.08 2,354,940 -0.07(-0.26%)
Jun 14, 2024 28.05 28.48 27.12 27.15 2,403,933 -1.51(-5.27%)
Jun 13, 2024 29.35 29.77 28.22 28.66 2,427,675 -0.79(-2.68%)
Jun 12, 2024 29.92 30.86 29.05 29.45 4,866,837 +0.95(+3.33%)
Jun 11, 2024 27.97 28.52 27.17 28.50 1,856,343 +0.34(+1.21%)
Jun 10, 2024 26.88 28.41 26.68 28.16 2,088,311 +0.83(+3.04%)
Jun 07, 2024 27.60 28.28 26.88 27.33 2,490,777 -0.89(-3.15%)
Jun 06, 2024 29.00 29.21 27.72 28.22 2,859,762 -1.19(-4.05%)
Jun 05, 2024 27.40 29.47 27.10 29.41 4,022,198 +2.24(+8.24%)
Jun 04, 2024 26.50 27.95 26.20 27.17 3,200,417 +0.35(+1.30%)
Jun 03, 2024 26.43 26.87 25.65 26.82 2,562,591 +1.12(+4.36%)
May 31, 2024 26.17 26.87 25.11 25.70 2,791,624 -0.25(-0.96%)
May 30, 2024 26.31 26.61 25.68 25.95 2,110,176 +0.27(+1.05%)
May 29, 2024 26.08 26.41 25.39 25.68 2,456,018 -1.26(-4.68%)
May 28, 2024 26.80 27.35 25.93 26.94 2,666,425 +0.67(+2.55%)
May 24, 2024 25.16 26.33 24.85 26.27 2,838,733 +1.34(+5.38%)
May 23, 2024 27.99 28.11 24.84 24.93 4,142,497 -2.85(-10.26%)
May 22, 2024 27.00 28.24 26.70 27.78 3,153,210 +1.00(+3.73%)
May 21, 2024 25.70 26.94 25.50 26.78 2,270,557 +0.54(+2.06%)
May 20, 2024 25.49 26.48 25.39 26.24 2,867,988 +0.71(+2.78%)
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%)
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.