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

Wolfspeed, Inc. Common Stock (NY: WOLF )

7.040 +0.040 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.980 7.505 6.800 7.040 12,488,538 +0.13(+1.96%)
Dec 19, 2024 7.430 7.740 6.821 6.905 7,744,252 -0.36(-5.02%)
Dec 18, 2024 8.000 8.380 7.045 7.270 10,580,147 -0.58(-7.39%)
Dec 17, 2024 7.970 8.240 7.800 7.850 7,148,154 -0.15(-1.88%)
Dec 16, 2024 8.230 8.230 7.800 8.000 8,880,149 -0.25(-3.03%)
Dec 13, 2024 7.940 8.517 7.860 8.250 9,103,823 +0.17(+2.10%)
Dec 12, 2024 8.140 8.470 7.960 8.080 7,334,474 -0.21(-2.53%)
Dec 11, 2024 8.950 8.990 8.050 8.290 11,602,222 -0.59(-6.64%)
Dec 10, 2024 10.02 10.08 8.870 8.880 12,640,706 -1.19(-11.82%)
Dec 09, 2024 9.290 11.20 9.271 10.07 15,561,218 +0.62(+6.56%)
Dec 06, 2024 9.480 9.820 9.350 9.450 5,950,720 +0.15(+1.61%)
Dec 05, 2024 10.19 10.42 9.130 9.300 9,074,498 -0.73(-7.28%)
Dec 04, 2024 10.78 10.81 9.710 10.03 10,773,967 -0.47(-4.48%)
Dec 03, 2024 10.42 11.05 10.30 10.50 9,948,880 -0.60(-5.41%)
Dec 02, 2024 9.630 11.14 9.570 11.10 18,332,272 +1.52(+15.87%)
Nov 29, 2024 8.920 9.775 8.750 9.580 7,622,556 +0.66(+7.40%)
Nov 27, 2024 8.890 9.230 8.720 8.920 9,569,230 +0.05(+0.56%)
Nov 26, 2024 9.840 10.07 8.720 8.870 15,459,971 -1.07(-10.76%)
Nov 25, 2024 9.080 10.19 8.740 9.940 29,126,098 +1.50(+17.77%)
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 11,393,367 +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 7,523,937 +0.18(+1.21%)
Oct 23, 2024 15.30 15.68 14.22 14.82 10,901,377 -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 7,181,486 +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 6,390,887 +0.26(+2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.