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

Wolfspeed Inc (NY: WOLF )

27.73 -0.12 (-0.43%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2024 26.17 29.23 25.80 28.43 8,137,026 +2.41(+9.26%)
Feb 29, 2024 26.01 26.94 25.61 26.02 4,755,616 +0.47(+1.84%)
Feb 28, 2024 25.39 26.13 25.06 25.55 2,556,695 -0.42(-1.62%)
Feb 27, 2024 26.23 26.24 25.21 25.97 3,574,767 +0.40(+1.56%)
Feb 26, 2024 23.72 25.75 23.54 25.57 5,225,257 +1.80(+7.57%)
Feb 23, 2024 25.04 25.21 23.70 23.77 5,043,600 -1.51(-5.97%)
Feb 22, 2024 26.51 26.51 25.24 25.28 3,159,027 -0.17(-0.67%)
Feb 21, 2024 25.10 25.52 24.77 25.45 3,474,745 +0.15(+0.59%)
Feb 20, 2024 26.64 26.64 25.24 25.30 5,843,668 -1.59(-5.91%)
Feb 16, 2024 27.51 27.90 26.73 26.89 3,869,066 -1.13(-4.03%)
Feb 15, 2024 28.87 29.05 27.92 28.02 3,715,053 -0.54(-1.89%)
Feb 14, 2024 28.53 28.97 28.27 28.56 4,463,920 +0.77(+2.77%)
Feb 13, 2024 28.11 28.99 27.27 27.79 6,879,592 -1.97(-6.62%)
Feb 12, 2024 28.95 30.87 28.86 29.76 3,588,026 +0.74(+2.55%)
Feb 09, 2024 28.65 30.12 28.65 29.02 4,146,216 +0.64(+2.26%)
Feb 08, 2024 26.55 28.97 26.45 28.38 5,855,665 +1.83(+6.89%)
Feb 07, 2024 26.95 27.29 25.89 26.55 3,861,502 -0.15(-0.56%)
Feb 06, 2024 25.87 27.03 25.67 26.70 6,388,478 +1.42(+5.62%)
Feb 05, 2024 26.70 26.73 24.97 25.28 6,525,369 -1.23(-4.64%)
Feb 02, 2024 28.07 28.20 25.43 26.51 17,456,168 -1.61(-5.73%)
Feb 01, 2024 30.41 31.51 28.11 28.12 15,779,516 -4.43(-13.61%)
Jan 31, 2024 33.76 34.63 32.37 32.55 5,726,450 -1.40(-4.12%)
Jan 30, 2024 34.62 35.28 33.95 33.95 3,643,277 -1.37(-3.88%)
Jan 29, 2024 34.19 35.41 33.64 35.32 2,163,320 +1.23(+3.61%)
Jan 26, 2024 34.18 35.26 33.96 34.09 2,947,269 -0.14(-0.41%)
Jan 25, 2024 35.84 35.84 33.58 34.23 4,573,109 -1.69(-4.70%)
Jan 24, 2024 37.00 37.24 35.10 35.92 3,851,278 -0.67(-1.83%)
Jan 23, 2024 36.37 37.29 35.45 36.59 5,379,524 +1.92(+5.54%)
Jan 22, 2024 33.59 35.22 33.32 34.67 4,740,616 +2.28(+7.04%)
Jan 19, 2024 32.33 32.46 30.69 32.39 3,559,939 +0.49(+1.54%)
Jan 18, 2024 32.52 32.52 31.00 31.90 4,936,004 +0.41(+1.30%)
Jan 17, 2024 31.76 31.86 30.32 31.49 6,467,800 -1.24(-3.79%)
Jan 16, 2024 33.17 33.64 32.25 32.73 4,458,943 -1.13(-3.34%)
Jan 12, 2024 34.59 35.43 33.38 33.86 3,065,688 -0.66(-1.91%)
Jan 11, 2024 36.00 36.92 34.39 34.52 3,939,237 -1.67(-4.61%)
Jan 10, 2024 39.68 39.69 36.05 36.19 6,052,405 -3.84(-9.59%)
Jan 09, 2024 40.90 41.89 39.97 40.03 3,635,445 -1.68(-4.03%)
Jan 08, 2024 40.42 42.23 40.02 41.71 3,270,056 +0.89(+2.18%)
Jan 05, 2024 39.78 41.47 38.81 40.82 5,473,921 +1.24(+3.13%)
Jan 04, 2024 38.64 40.81 38.35 39.58 6,891,032 -0.98(-2.42%)
Jan 03, 2024 42.12 42.41 39.94 40.56 3,277,254 -2.68(-6.20%)
Jan 02, 2024 43.16 44.77 42.59 43.24 3,147,701 -0.27(-0.62%)
Dec 29, 2023 45.33 45.68 43.50 43.51 2,417,911 -1.96(-4.31%)
Dec 28, 2023 46.00 46.18 44.88 45.47 2,326,123 -1.04(-2.24%)
Dec 27, 2023 47.14 47.43 45.53 46.51 2,498,964 -0.33(-0.70%)
Dec 26, 2023 44.77 47.34 44.51 46.84 2,003,903 +2.41(+5.42%)
Dec 22, 2023 44.69 45.23 44.08 44.43 1,615,900 -0.45(-1.00%)
Dec 21, 2023 43.20 45.13 42.89 44.88 2,423,175 +2.97(+7.09%)
Dec 20, 2023 44.15 44.28 41.72 41.91 2,722,097 -2.98(-6.64%)
Dec 19, 2023 43.93 45.27 43.77 44.89 2,017,922 +1.56(+3.60%)
Dec 18, 2023 43.18 43.97 42.56 43.33 2,294,615 +0.01(+0.02%)
Dec 15, 2023 44.33 44.75 42.19 43.32 6,164,764 -0.93(-2.10%)
Dec 14, 2023 41.41 44.54 41.40 44.25 5,932,580 +3.92(+9.72%)
Dec 13, 2023 37.65 40.60 36.99 40.33 6,872,607 +2.74(+7.29%)
Dec 12, 2023 38.88 39.09 36.93 37.59 2,793,497 -1.95(-4.93%)
Dec 11, 2023 39.26 39.96 38.30 39.54 2,894,054 -0.14(-0.35%)
Dec 08, 2023 39.67 40.98 39.16 39.68 2,747,392 -0.21(-0.53%)
Dec 07, 2023 38.18 39.98 38.06 39.89 3,351,524 +1.64(+4.29%)
Dec 06, 2023 39.30 40.16 37.85 38.25 3,439,943 -0.26(-0.68%)
Dec 05, 2023 39.58 39.87 37.95 38.51 2,812,181 -1.94(-4.80%)
Dec 04, 2023 39.03 41.11 39.00 40.45 5,116,753 +0.77(+1.94%)
Dec 01, 2023 36.61 39.78 35.33 39.68 4,881,204 +2.82(+7.65%)
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%)
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.