Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Wolfspeed, Inc. (WOLF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.12-0.33 (-0.52%)
At close: 04:00PM EDT
63.57 +0.45 (+0.71%)
After hours: 07:10PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202262.8964.4761.6663.1263.121,876,800
Jun 30, 202264.0165.0561.8863.4563.451,580,600
Jun 29, 202265.6266.4663.1864.7664.761,810,300
Jun 28, 202270.1671.9166.2566.5866.581,633,600
Jun 27, 202272.1872.7269.4670.5870.582,058,100
Jun 24, 202267.3871.4866.5371.4071.403,463,200
Jun 23, 202262.6663.1160.6762.9062.90807,300
Jun 22, 202260.7563.8860.7461.8561.851,042,900
Jun 21, 202262.9964.0561.7862.6062.601,364,800
Jun 17, 202258.9761.0658.0760.5760.572,129,800
Jun 16, 202262.8563.1758.0958.6758.672,693,800
Jun 15, 202264.8166.3362.4264.8464.841,294,500
Jun 14, 202264.6365.1962.9864.2564.251,465,400
Jun 13, 202267.7668.7863.8964.7164.712,239,400
Jun 10, 202271.1673.9669.7471.1871.181,594,800
Jun 09, 202274.2077.2872.9973.0573.051,486,500
Jun 08, 202277.9778.7075.2175.2975.29824,700
Jun 07, 202274.0078.9073.6978.6778.671,140,500
Jun 06, 202277.2877.8674.3575.4075.40957,200
Jun 03, 202276.3777.2774.3874.6974.691,170,700
Jun 02, 202275.5279.5075.0078.6278.621,288,000
Jun 01, 202276.0776.9272.5873.8873.881,203,200
May 31, 202276.0876.5373.3475.2375.231,478,000
May 27, 202272.1876.0472.1875.9375.931,781,000
May 26, 202264.7070.6564.0470.4270.422,460,500
May 25, 202265.0866.1164.0765.3165.311,619,900
May 24, 202268.0968.0963.7165.4065.401,835,000
May 23, 202267.5868.2465.0168.0468.041,951,300
May 20, 202273.1173.1864.8068.3468.342,777,000
May 19, 202272.5074.1570.4571.7171.711,626,000
May 18, 202273.2076.0671.3671.8471.842,115,500
May 17, 202276.0477.8972.9275.1275.121,897,600
May 16, 202277.0878.5073.5673.6873.681,968,200
May 13, 202273.0078.4272.5778.0778.072,651,700
May 12, 202264.8971.1563.4470.4670.462,924,800
May 11, 202270.7972.1966.3766.4466.442,304,700
May 10, 202271.7473.8668.8971.8471.842,321,200
May 09, 202278.8079.1869.6670.0970.093,436,700
May 06, 202285.2485.6079.7380.8880.882,442,100
May 05, 202297.1198.4785.3486.5086.503,820,600
May 04, 202297.34101.5793.55101.52101.522,135,300
May 03, 202294.7297.2293.7695.6995.691,390,800
May 02, 202291.4696.0390.7995.7395.731,484,100
Apr 29, 202294.3199.3791.6591.7191.711,428,800
Apr 28, 202293.7897.3389.2496.1696.162,326,100
Apr 27, 202295.3097.3891.9192.0092.002,826,900
Apr 26, 2022104.20104.8096.2296.2996.291,798,600
Apr 25, 2022102.06105.45101.22105.25105.251,390,800
Apr 22, 2022106.92108.21103.00103.31103.311,496,000
Apr 21, 2022114.31116.70106.95107.28107.281,393,500
Apr 20, 2022116.54116.94112.49112.56112.56976,200
Apr 19, 2022115.95116.50112.29114.69114.691,520,300
Apr 18, 2022112.56117.42111.69115.53115.531,334,700
Apr 14, 2022115.00116.06112.30113.63113.631,411,300
Apr 13, 2022109.31114.92108.39114.65114.651,777,700
Apr 12, 2022108.00114.00107.69109.32109.322,433,700
Apr 11, 2022102.03104.81100.37104.69104.691,745,500
Apr 08, 2022100.24104.0499.22103.78103.781,784,400
Apr 07, 2022101.57104.6898.51100.90100.901,279,800
Apr 06, 2022106.12107.11100.57101.74101.741,612,100
Apr 05, 2022113.37114.73107.57107.73107.731,234,400
Apr 04, 2022113.01116.52112.77114.72114.721,451,500
Apr 01, 2022114.46115.29111.23112.93112.931,395,500
Mar 31, 2022115.61117.27113.80113.86113.861,310,900
Mar 30, 2022120.00122.22114.82115.60115.602,120,000
Mar 29, 2022118.14122.22117.76121.45121.452,228,400
Mar 28, 2022112.40116.44110.27116.36116.361,499,600
Mar 25, 2022109.50113.13108.26112.70112.702,171,600
Mar 24, 2022105.30109.02103.84108.95108.951,680,700
Mar 23, 2022102.75107.33101.94103.51103.511,160,700
Mar 22, 2022104.83107.31103.87104.40104.401,037,200
Mar 21, 2022104.25106.71101.90103.96103.961,209,300
Mar 18, 2022103.00106.85101.65105.69105.693,798,000
Mar 17, 202298.19103.4996.87103.19103.191,268,700
Mar 16, 202293.08100.3993.0899.2599.251,963,900
Mar 15, 202286.1191.8684.8891.5491.541,795,200
Mar 14, 202290.9892.3585.6786.4686.461,617,600
Mar 11, 202298.0098.5091.2492.0692.061,024,300
Mar 10, 202297.4498.0494.1396.1396.131,116,000
Mar 09, 202295.2599.8195.0299.2699.261,705,900
Mar 08, 202290.1596.2588.1693.3493.343,206,800
Mar 07, 202295.5696.4790.4290.7190.713,301,200
Mar 04, 202298.8199.8993.5594.9194.911,438,100
Mar 03, 2022102.10103.1698.3599.3099.301,699,800
Mar 02, 202298.44100.5695.70100.41100.411,361,400
Mar 01, 2022101.43103.2997.4698.4498.441,968,800
Feb 28, 2022100.26103.9498.70102.72102.721,477,300
Feb 25, 202299.18101.1796.37101.10101.101,306,600
Feb 24, 202287.51100.3587.51100.02100.021,835,300
Feb 23, 202295.6596.4891.4591.8791.871,034,300
Feb 22, 202295.0598.1892.3593.8593.851,236,500
Feb 18, 2022100.80100.9995.0996.5996.591,357,900
Feb 17, 2022104.40104.4099.53100.05100.051,043,600
Feb 16, 2022105.72106.00102.81105.40105.401,376,500
Feb 15, 202298.79108.3898.54106.99106.992,200,200
Feb 14, 202295.7099.1394.6697.0497.041,225,500
Feb 11, 202298.2599.5794.2895.4395.432,273,900
Feb 10, 202296.44101.4895.4896.6296.621,713,800
Feb 09, 202296.6999.2794.7499.2799.271,790,800
Feb 08, 202291.7196.1191.4595.2895.281,798,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement