UK markets open in 1 hour 21 minutes

Wolfspeed, Inc. (WOLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.76-2.24 (-8.62%)
At close: 04:00PM EDT
23.90 +0.14 (+0.58%)
After hours: 07:59PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202425.6025.6023.3823.7623.767,174,600
18 Jun 202427.1527.3526.0026.0026.002,460,800
17 Jun 202427.1027.3926.3027.0827.082,354,900
14 Jun 202428.0528.4827.1227.1527.152,403,900
13 Jun 202429.3529.7728.2228.6628.662,430,100
12 Jun 202429.9230.8629.0529.4529.454,868,600
11 Jun 202427.9728.5227.1728.5028.501,858,400
10 Jun 202426.8828.4126.6928.1628.162,088,300
07 Jun 202427.6028.2826.8827.3327.332,489,600
06 Jun 202429.0029.2127.7228.2228.222,859,700
05 Jun 202427.4029.4727.1029.4129.414,022,300
04 Jun 202426.5027.9526.2127.1727.173,200,400
03 Jun 202426.4326.8725.6526.8226.822,563,700
31 May 202426.1726.8725.1125.7025.702,789,600
30 May 202426.3126.6125.6825.9525.952,110,200
29 May 202426.0826.4125.3925.6825.682,456,200
28 May 202426.8027.3525.9326.9426.942,666,300
24 May 202425.1626.3324.8526.2726.272,837,700
23 May 202427.9928.1124.8424.9324.934,144,800
22 May 202427.0028.2426.7027.7827.783,155,900
21 May 202425.7026.9425.5026.7826.782,270,500
20 May 202425.4926.4825.3926.2426.242,868,400
17 May 202425.1426.1624.9025.5325.532,027,300
16 May 202425.3425.4824.8625.1825.182,216,900
15 May 202425.5925.5924.3025.2925.292,793,200
14 May 202424.4325.9724.4324.8424.845,874,500
13 May 202424.2625.2223.7123.7123.714,523,500
10 May 202425.4225.4223.8724.1224.122,497,800
09 May 202424.3825.1823.9825.1125.112,177,400
08 May 202423.8324.4723.3824.3724.372,688,800
07 May 202426.2226.2524.2024.2524.253,221,300
06 May 202425.7026.2825.1825.9425.943,880,100
03 May 202424.5325.6824.2225.3325.335,927,800
02 May 202423.2024.0620.6323.5623.5618,377,400
01 May 202426.5427.7425.8926.1126.114,462,900
30 Apr 202427.5028.2227.0027.0327.034,937,500
29 Apr 202426.2927.9226.2627.8527.854,717,600
26 Apr 202424.8526.4924.4126.2526.253,997,800
25 Apr 202424.3525.0223.7724.8724.873,284,300
24 Apr 202423.6224.6323.3324.4824.485,261,400
23 Apr 202423.6424.8022.5322.5722.577,013,200
22 Apr 202422.3525.3321.8523.9423.9414,559,500
19 Apr 202423.4423.7122.1622.1822.185,944,900
18 Apr 202425.1025.1023.6923.7223.724,790,700
17 Apr 202425.5926.2325.1625.2425.243,700,800
16 Apr 202425.4525.5724.5625.4425.445,738,400
15 Apr 202426.5026.8025.1725.5525.553,625,400
12 Apr 202427.0827.1725.9526.2526.254,250,700
11 Apr 202427.2728.1026.5127.8627.862,986,800
10 Apr 202427.7127.7726.8727.4027.403,499,000
09 Apr 202427.0328.9026.9728.9028.904,569,400
08 Apr 202426.8027.2426.4026.8426.842,564,100
05 Apr 202426.5426.8625.8326.3126.312,997,700
04 Apr 202427.5528.6126.9427.0727.073,505,300
03 Apr 202426.5827.0925.9627.0227.024,275,800
02 Apr 202429.2929.2927.6527.7527.753,831,100
01 Apr 202429.7530.6729.5529.9029.903,102,800
28 Mar 202428.6329.9128.6329.5029.503,419,000
27 Mar 202427.2728.8827.2328.5828.583,327,500
26 Mar 202427.8927.9626.8826.9326.932,467,100
25 Mar 202427.0227.8426.9527.4627.461,907,900
22 Mar 202427.5527.8426.6227.3027.302,946,900
21 Mar 202427.7530.1627.5227.9827.987,297,700
20 Mar 202424.9227.3024.4827.2427.244,774,700
19 Mar 202424.5125.0224.1224.8224.824,782,500
18 Mar 202426.0126.0224.7325.0525.054,203,400
15 Mar 202425.5526.4325.4526.0826.084,752,200
14 Mar 202427.3527.7525.6326.0326.035,395,900
13 Mar 202428.3629.2227.4727.5727.573,095,400
12 Mar 202428.5529.5027.4428.9628.964,031,100
11 Mar 202427.7528.9827.4128.0728.073,161,100
08 Mar 202429.3430.1427.9627.9827.984,988,100
07 Mar 202427.8029.3927.7729.0329.035,290,800
06 Mar 202427.0128.6226.7727.7127.714,368,400
05 Mar 202426.9627.3726.1026.4626.463,699,000
04 Mar 202428.3428.6426.4027.4627.464,197,200
01 Mar 202426.1729.2325.8028.4328.438,065,400
29 Feb 202426.0126.9425.6126.0226.024,757,100
28 Feb 202425.3926.1325.0625.5525.552,558,300
27 Feb 202426.2326.2425.2125.9725.973,564,600
26 Feb 202423.7225.7523.5425.5725.575,227,200
23 Feb 202425.0425.2123.7123.7723.775,043,600
22 Feb 202426.5126.5125.2425.2825.283,159,800
21 Feb 202425.1025.5224.7725.4525.453,482,100
20 Feb 202426.6426.6425.2425.3025.305,846,900
16 Feb 202427.5127.9026.7326.8926.893,867,900
15 Feb 202428.8729.0527.9228.0228.023,700,400
14 Feb 202428.5328.9728.2728.5628.564,464,600
13 Feb 202428.1128.9927.2727.7927.796,879,600
12 Feb 202428.9530.8728.8629.7629.763,589,200
09 Feb 202428.6530.1228.6529.0229.024,146,200
08 Feb 202426.5528.9726.4528.3828.385,662,700
07 Feb 202426.9527.2925.8926.5526.553,863,100
06 Feb 202425.8727.0325.6726.7026.706,388,500
05 Feb 202426.7026.7324.9725.2825.286,542,500
02 Feb 202428.0728.2025.4326.5126.5117,440,700
01 Feb 202430.4131.5128.1128.1228.1215,774,300
31 Jan 202433.7634.6332.3732.5532.555,769,100
30 Jan 202434.6235.2833.9533.9533.953,646,800
29 Jan 202434.1935.4133.6435.3235.322,164,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...