UK markets closed

Wolfspeed, Inc. (0I4Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.43+1.04 (+4.24%)
At close: 07:07PM BST
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202424.9025.4324.5625.4325.435,203
11 Jul 202424.6525.2923.9424.4024.406,690
10 Jul 202423.3723.6222.9023.6223.622,896
09 Jul 202424.3024.3022.6422.9522.957,888
08 Jul 202424.0924.3023.7824.2924.291,373
05 Jul 202423.8224.2923.5723.8123.812,656
04 Jul 2024------
03 Jul 202424.2924.3323.5523.5523.555,196
02 Jul 202423.0024.1522.9624.1524.154,291
01 Jul 202422.7322.7822.2022.4222.422,989
28 Jun 202423.3823.4222.3222.7522.751,321
27 Jun 202422.8723.2422.4923.2423.247,748
26 Jun 202422.0122.8821.8622.5622.561,154
25 Jun 202422.4022.6621.7422.0822.081,583
24 Jun 202423.6923.8123.0023.0823.082,315
21 Jun 202423.3423.8923.3423.5723.571,239
20 Jun 202424.9225.4123.6323.6323.635,515
19 Jun 202426.0026.0026.0026.0026.00278
18 Jun 202427.0027.0026.3826.5126.511,120
17 Jun 202427.1027.1026.3326.5026.501,676
14 Jun 202428.2528.3327.3127.3127.313,123
13 Jun 202429.3129.4128.3828.7828.781,294
12 Jun 202430.0930.7129.1130.0230.024,579
11 Jun 202427.9728.2127.1628.1728.174,735
10 Jun 202426.8828.2526.8228.2528.253,644
07 Jun 202427.3228.2426.9327.0027.002,118
06 Jun 202429.0029.1927.8428.3328.331,981
05 Jun 202427.1629.0027.1628.8228.828,133
04 Jun 202426.6126.7826.2526.4126.412,297
03 Jun 202426.4326.7625.7526.2926.291,917
31 May 202426.1726.6125.1225.3025.302,644
30 May 202426.3126.6225.8926.2426.243,222
29 May 202425.9726.3825.5725.9225.924,320
28 May 202426.7427.0526.2126.9726.971,577
24 May 202424.9926.1924.9025.9925.991,683
23 May 202427.9528.4625.2525.2525.252,681
22 May 202427.0428.2026.8627.4927.498,343
21 May 202426.0726.6125.5626.6126.611,977
20 May 202425.4926.4725.4025.8125.812,286
17 May 202425.1426.1425.0725.2325.231,143
16 May 202425.6025.6024.8825.2425.249,255
15 May 202425.2425.7324.3625.1025.102,001
14 May 202424.5525.9424.5525.1125.113,865
13 May 202424.5025.0023.7923.8723.871,378
10 May 202425.1725.4524.0524.2224.225,055
09 May 202424.3824.9924.1824.7224.72304
08 May 202423.6524.4023.4024.4024.405,873
07 May 202426.0726.2924.4524.4524.456,366
03 May 202424.5325.6324.3325.3525.355,353
02 May 202424.8925.0620.7422.0022.0019,435
01 May 202426.6226.8525.9326.4926.49628
30 Apr 202427.2028.1627.0327.8827.882,725
29 Apr 202426.2927.7026.2627.5727.5718,347
26 Apr 202425.0626.3624.6326.3626.361,178
25 Apr 202424.6224.7423.8724.7424.742,671
24 Apr 202423.5224.5323.5224.1324.138,755
23 Apr 202423.4724.6422.9423.1623.164,367
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...