UK markets close in 5 hours 51 minutes

Wolfspeed, Inc. (0I4Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.16-1.19 (-4.90%)
As of 07:08PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.0023.1623.16-
22 Apr 202422.2225.2621.8924.3524.3512,048
19 Apr 202423.1423.6322.7022.7222.724,257
18 Apr 202424.9825.4423.8023.8323.832,083
17 Apr 202425.8126.1625.2125.6025.601,338
16 Apr 202425.0625.4724.5925.3725.371,494
15 Apr 202426.6326.7625.8426.3526.352,861
12 Apr 202427.7027.7026.1326.2226.222,270
11 Apr 202427.2827.7026.5327.7027.701,891
10 Apr 202427.5127.7327.0427.1627.163,967
09 Apr 202427.0328.7926.9728.5628.562,259
08 Apr 202426.8027.1426.4426.7926.79274
05 Apr 202426.5426.6825.8726.5526.556,194
04 Apr 202427.6428.4927.4228.4928.49994
03 Apr 202426.5126.8225.9826.2426.247,607
02 Apr 202428.8928.8928.1228.1428.142,028
28 Mar 202429.0429.8428.8329.2329.232,420
27 Mar 202427.2928.8527.2528.4428.44740
26 Mar 202427.8027.9826.8627.1727.17479
25 Mar 202427.4027.7927.0627.4827.481,838
22 Mar 202427.5027.6426.6627.2627.262,311
21 Mar 202427.4630.1627.4628.7928.797,193
20 Mar 202424.9626.6524.5126.5326.539,260
19 Mar 202424.4124.9424.1224.8424.8410,669
18 Mar 202425.8226.1024.7925.0725.078,691
15 Mar 202425.6526.4525.6325.8525.851,448
14 Mar 202427.3027.6225.8925.8925.891,643
13 Mar 202427.5929.2027.5928.1728.17917
12 Mar 202428.6529.4827.4928.4228.421,969
11 Mar 202427.6128.8827.4028.1628.163,314
08 Mar 202429.6130.0429.0429.1729.17386
07 Mar 202427.7729.3827.7729.0029.004,227
06 Mar 202427.2228.5326.8127.6627.664,460
05 Mar 202427.1827.2126.3726.5626.561,216
04 Mar 202428.2028.6526.4327.2527.254,779
01 Mar 202426.1729.1725.8428.6228.624,476
29 Feb 202426.1126.9125.6526.3426.344,592
28 Feb 202425.2726.0925.0825.7125.712,029
27 Feb 202426.2326.2325.2326.1326.132,140
26 Feb 202423.6825.4123.6225.1025.1014,547
23 Feb 202424.9625.1024.0224.2224.223,122
22 Feb 202426.2126.3625.3525.3525.35525
21 Feb 202425.0825.4424.8325.2725.271,754
20 Feb 202426.4426.6425.3825.3825.383,518
19 Feb 2024------
16 Feb 202427.6527.6526.7927.6227.622,316
15 Feb 202428.9529.0727.9528.0828.083,025
14 Feb 202428.3828.8328.2728.6128.614,417
13 Feb 202427.8928.9227.6627.7727.773,892
12 Feb 202428.8730.8228.8730.4630.468,836
09 Feb 202428.6530.0528.5829.2529.252,575
08 Feb 202426.7528.9726.4428.8528.858,482
07 Feb 202426.8027.1225.9326.2526.25842
06 Feb 202425.5526.7625.5526.7126.716,839
05 Feb 202426.0526.7025.0025.3725.374,585
02 Feb 202428.4028.4025.4625.9925.996,251
01 Feb 202430.7931.3929.3030.1130.117,580
31 Jan 202433.4033.9332.8033.3633.361,734
30 Jan 202434.4735.2634.1034.7534.75667
29 Jan 202434.3534.6733.7134.6534.652,929
26 Jan 202433.5235.1833.5234.5034.504,124
25 Jan 202435.8235.9333.6434.1634.161,551
24 Jan 202437.1337.1635.1135.8035.804,192
23 Jan 202436.2437.2235.4636.6536.659,672
22 Jan 202433.9335.1233.4133.7633.764,193
19 Jan 202432.3332.3330.7331.8931.892,135
18 Jan 202432.2032.2431.0231.2131.219,047
17 Jan 202431.6831.6830.3430.4830.483,055
16 Jan 202433.4133.5732.3232.4532.453,047
15 Jan 2024------
12 Jan 202434.4135.4333.6033.7533.754,562
11 Jan 202436.1136.6934.6735.4735.472,220
10 Jan 202438.8439.0136.4937.6937.697,163
09 Jan 202440.6541.7940.6041.3441.343,776
08 Jan 202440.4241.9440.4241.9441.94698
05 Jan 202439.2841.0039.2340.4940.492,110
04 Jan 202439.4640.2338.4039.7939.792,347
03 Jan 202441.5341.9639.9540.5240.525,379
02 Jan 202443.0144.7142.5144.7144.711,711
29 Dec 202345.1445.6343.5843.8843.88352
28 Dec 202345.8846.0344.9245.1645.161,345
27 Dec 202347.3347.3345.7846.1346.13464
22 Dec 202345.2645.2644.5744.6444.64265
21 Dec 202343.7644.7443.2444.6544.651,094
20 Dec 202343.7844.1943.2043.5843.581,379
19 Dec 202344.2445.2443.5444.5344.531,741
18 Dec 202343.0943.9142.7243.6643.66375
15 Dec 202344.7944.7942.3842.9242.921,156
14 Dec 202340.6944.4240.6943.1443.144,945
13 Dec 202337.6137.8037.1137.2837.28618
12 Dec 202338.4738.8536.9337.5137.512,657
11 Dec 202339.2139.9038.4139.7939.79998
08 Dec 202340.1140.9439.2239.5639.56994
07 Dec 202338.6339.7738.2839.7339.737,151
06 Dec 202339.1640.0638.8839.4739.472,631
05 Dec 202339.7339.9537.9738.3138.311,386
04 Dec 202339.0340.9738.9240.1740.175,400
01 Dec 202335.7739.3835.7739.3839.384,393
30 Nov 202336.0237.2835.6936.8136.812,329
29 Nov 202335.6237.8535.6236.2636.266,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...