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

Wolfspeed Inc (NY: WOLF )

8.440 +2.000 (+31.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 6.910 8.720 6.820 8.440 33,924,504 +2.00(+31.06%)
Nov 21, 2024 6.400 6.740 6.100 6.440 10,489,022 +0.00(+0.00%)
Nov 20, 2024 6.450 6.900 6.270 6.440 11,396,846 +0.00(+0.00%)
Nov 19, 2024 6.750 6.980 6.340 6.440 14,913,826 -0.58(-8.26%)
Nov 18, 2024 6.870 7.360 6.660 7.020 13,815,542 +0.32(+4.78%)
Nov 15, 2024 7.460 7.539 6.690 6.700 14,800,900 -0.90(-11.84%)
Nov 14, 2024 8.090 8.180 7.590 7.600 9,381,251 -0.47(-5.82%)
Nov 13, 2024 8.320 8.840 7.960 8.070 12,076,547 -0.29(-3.47%)
Nov 12, 2024 9.150 9.265 8.320 8.360 11,583,259 -0.70(-7.73%)
Nov 11, 2024 10.03 10.03 8.755 9.060 15,469,587 -0.97(-9.67%)
Nov 08, 2024 8.420 10.24 8.310 10.03 24,194,462 +1.70(+20.41%)
Nov 07, 2024 10.68 11.05 8.240 8.330 46,030,052 -5.38(-39.24%)
Nov 06, 2024 13.41 13.95 12.60 13.71 10,628,595 +0.84(+6.53%)
Nov 05, 2024 12.91 13.29 12.74 12.87 5,280,359 -0.06(-0.46%)
Nov 04, 2024 13.27 13.58 12.87 12.93 5,203,999 -0.42(-3.15%)
Nov 01, 2024 13.61 13.91 13.10 13.35 7,967,485 +0.04(+0.30%)
Oct 31, 2024 15.00 15.14 13.02 13.31 11,360,773 -1.74(-11.56%)
Oct 30, 2024 15.10 15.81 14.87 15.05 6,036,200 -0.40(-2.59%)
Oct 29, 2024 15.26 15.97 15.18 15.45 6,904,116 +0.11(+0.72%)
Oct 28, 2024 14.74 15.79 14.41 15.34 7,825,930 +0.48(+3.23%)
Oct 25, 2024 15.10 15.58 14.75 14.86 7,287,932 -0.14(-0.93%)
Oct 24, 2024 15.04 15.48 14.71 15.00 7,526,284 +0.18(+1.21%)
Oct 23, 2024 15.30 15.68 14.22 14.82 10,903,529 -0.59(-3.83%)
Oct 22, 2024 15.03 16.07 14.85 15.41 13,300,094 +0.02(+0.13%)
Oct 21, 2024 15.89 15.93 14.70 15.39 13,223,696 -0.62(-3.87%)
Oct 18, 2024 16.67 17.45 15.75 16.01 18,107,796 -0.20(-1.23%)
Oct 17, 2024 16.43 17.16 15.50 16.21 22,491,246 +0.31(+1.95%)
Oct 16, 2024 13.76 16.95 13.73 15.90 39,973,420 +2.10(+15.22%)
Oct 15, 2024 15.04 16.25 13.25 13.80 66,706,408 +2.42(+21.27%)
Oct 14, 2024 11.38 11.51 10.99 11.38 7,586,326 -0.10(-0.87%)
Oct 11, 2024 9.930 12.02 9.870 11.48 20,391,356 +1.98(+20.84%)
Oct 10, 2024 9.720 9.805 9.210 9.500 5,773,715 -0.48(-4.81%)
Oct 09, 2024 9.550 9.980 9.460 9.980 5,164,707 +0.47(+4.94%)
Oct 08, 2024 9.400 9.910 9.350 9.510 5,357,334 -0.10(-1.04%)
Oct 07, 2024 9.420 9.670 9.130 9.610 6,403,451 +0.13(+1.37%)
Oct 04, 2024 8.950 9.550 8.780 9.480 7,202,513 +0.87(+10.10%)
Oct 03, 2024 8.550 8.790 8.370 8.610 7,957,099 -0.54(-5.90%)
Oct 02, 2024 8.860 9.425 8.750 9.150 6,390,987 +0.26(+2.92%)
Oct 01, 2024 9.720 9.748 8.710 8.890 10,006,319 -0.81(-8.35%)
Sep 30, 2024 9.800 10.20 9.440 9.700 8,726,925 -0.48(-4.72%)
Sep 27, 2024 9.370 10.22 9.350 10.18 13,019,465 +0.97(+10.53%)
Sep 26, 2024 8.330 9.350 8.210 9.210 13,973,152 +1.32(+16.73%)
Sep 25, 2024 7.970 8.310 7.860 7.890 6,143,307 -0.31(-3.78%)
Sep 24, 2024 8.380 8.660 8.110 8.200 6,481,748 +0.07(+0.86%)
Sep 23, 2024 8.040 8.150 7.605 8.130 10,757,106 +0.03(+0.37%)
Sep 20, 2024 8.600 8.600 7.920 8.100 29,195,374 -0.71(-8.06%)
Sep 19, 2024 8.780 9.045 8.420 8.810 9,320,784 +0.47(+5.64%)
Sep 18, 2024 8.560 9.060 8.300 8.340 7,198,309 -0.26(-3.02%)
Sep 17, 2024 8.410 9.130 8.410 8.600 8,808,350 +0.36(+4.37%)
Sep 16, 2024 8.760 8.781 7.880 8.240 9,782,955 -0.48(-5.50%)
Sep 13, 2024 8.540 9.270 8.280 8.720 12,463,133 +0.67(+8.32%)
Sep 12, 2024 8.140 8.520 7.765 8.050 7,912,719 -0.10(-1.23%)
Sep 11, 2024 7.700 8.190 7.500 8.150 9,151,813 +0.52(+6.82%)
Sep 10, 2024 7.600 7.680 7.280 7.630 10,397,851 +0.04(+0.53%)
Sep 09, 2024 8.120 8.350 7.420 7.590 14,400,101 -0.64(-7.78%)
Sep 06, 2024 8.730 8.740 8.050 8.230 10,282,502 -0.57(-6.48%)
Sep 05, 2024 9.420 9.470 8.480 8.800 9,217,409 -0.70(-7.37%)
Sep 04, 2024 9.010 9.610 8.750 9.500 8,559,532 +0.39(+4.28%)
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.