Canada markets open in 5 hours 43 minutes

Wolfspeed, Inc. (WOLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.33+1.77 (+7.51%)
At close: 04:00PM EDT
25.42 +0.09 (+0.36%)
After hours: 07:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.5325.6824.2225.3325.335,927,773
May 02, 202423.2024.0620.6323.5623.5618,377,400
May 01, 202426.5427.7425.8926.1126.114,462,900
Apr 30, 202427.5028.2227.0027.0327.034,937,500
Apr 29, 202426.2927.9226.2627.8527.854,717,600
Apr 26, 202424.8526.4924.4126.2526.253,997,800
Apr 25, 202424.3525.0223.7724.8724.873,284,300
Apr 24, 202423.6224.6323.3324.4824.485,261,400
Apr 23, 202423.6424.8022.5322.5722.577,013,200
Apr 22, 202422.3525.3321.8523.9423.9414,559,500
Apr 19, 202423.4423.7122.1622.1822.185,944,900
Apr 18, 202425.1025.1023.6923.7223.724,790,700
Apr 17, 202425.5926.2325.1625.2425.243,700,800
Apr 16, 202425.4525.5724.5625.4425.445,738,400
Apr 15, 202426.5026.8025.1725.5525.553,625,400
Apr 12, 202427.0827.1725.9526.2526.254,250,700
Apr 11, 202427.2728.1026.5127.8627.862,986,800
Apr 10, 202427.7127.7726.8727.4027.403,499,000
Apr 09, 202427.0328.9026.9728.9028.904,569,400
Apr 08, 202426.8027.2426.4026.8426.842,564,100
Apr 05, 202426.5426.8625.8326.3126.312,997,700
Apr 04, 202427.5528.6126.9427.0727.073,505,300
Apr 03, 202426.5827.0925.9627.0227.024,275,800
Apr 02, 202429.2929.2927.6527.7527.753,831,100
Apr 01, 202429.7530.6729.5529.9029.903,102,800
Mar 28, 202428.6329.9128.6329.5029.503,419,000
Mar 27, 202427.2728.8827.2328.5828.583,327,500
Mar 26, 202427.8927.9626.8826.9326.932,467,100
Mar 25, 202427.0227.8426.9527.4627.461,907,900
Mar 22, 202427.5527.8426.6227.3027.302,946,900
Mar 21, 202427.7530.1627.5227.9827.987,297,700
Mar 20, 202424.9227.3024.4827.2427.244,774,700
Mar 19, 202424.5125.0224.1224.8224.824,782,500
Mar 18, 202426.0126.0224.7325.0525.054,203,400
Mar 15, 202425.5526.4325.4526.0826.084,752,200
Mar 14, 202427.3527.7525.6326.0326.035,395,900
Mar 13, 202428.3629.2227.4727.5727.573,095,400
Mar 12, 202428.5529.5027.4428.9628.964,031,100
Mar 11, 202427.7528.9827.4128.0728.073,161,100
Mar 08, 202429.3430.1427.9627.9827.984,988,100
Mar 07, 202427.8029.3927.7729.0329.035,290,800
Mar 06, 202427.0128.6226.7727.7127.714,368,400
Mar 05, 202426.9627.3726.1026.4626.463,699,000
Mar 04, 202428.3428.6426.4027.4627.464,197,200
Mar 01, 202426.1729.2325.8028.4328.438,065,400
Feb 29, 202426.0126.9425.6126.0226.024,757,100
Feb 28, 202425.3926.1325.0625.5525.552,558,300
Feb 27, 202426.2326.2425.2125.9725.973,564,600
Feb 26, 202423.7225.7523.5425.5725.575,227,200
Feb 23, 202425.0425.2123.7123.7723.775,043,600
Feb 22, 202426.5126.5125.2425.2825.283,159,800
Feb 21, 202425.1025.5224.7725.4525.453,482,100
Feb 20, 202426.6426.6425.2425.3025.305,846,900
Feb 16, 202427.5127.9026.7326.8926.893,867,900
Feb 15, 202428.8729.0527.9228.0228.023,700,400
Feb 14, 202428.5328.9728.2728.5628.564,464,600
Feb 13, 202428.1128.9927.2727.7927.796,879,600
Feb 12, 202428.9530.8728.8629.7629.763,589,200
Feb 09, 202428.6530.1228.6529.0229.024,146,200
Feb 08, 202426.5528.9726.4528.3828.385,662,700
Feb 07, 202426.9527.2925.8926.5526.553,863,100
Feb 06, 202425.8727.0325.6726.7026.706,388,500
Feb 05, 202426.7026.7324.9725.2825.286,542,500
Feb 02, 202428.0728.2025.4326.5126.5117,440,700
Feb 01, 202430.4131.5128.1128.1228.1215,774,300
Jan 31, 202433.7634.6332.3732.5532.555,769,100
Jan 30, 202434.6235.2833.9533.9533.953,646,800
Jan 29, 202434.1935.4133.6435.3235.322,164,700
Jan 26, 202434.1835.2633.9634.0934.092,947,300
Jan 25, 202435.8435.8433.5834.2334.234,576,400
Jan 24, 202437.0037.2435.1035.9235.923,682,500
Jan 23, 202436.3737.2935.4536.5936.595,352,500
Jan 22, 202433.5935.2233.3234.6734.674,741,200
Jan 19, 202432.3332.4630.6932.3932.393,558,000
Jan 18, 202432.5232.5231.0031.9031.904,940,800
Jan 17, 202431.7631.8730.3331.4931.496,468,300
Jan 16, 202433.1733.6432.2532.7332.734,457,600
Jan 12, 202434.5935.4333.3833.8633.863,065,200
Jan 11, 202436.0036.9234.3934.5234.523,954,900
Jan 10, 202439.6839.6936.0536.1936.196,067,200
Jan 09, 202440.9041.8939.9740.0340.033,635,400
Jan 08, 202440.4242.2340.0241.7141.713,270,100
Jan 05, 202439.7841.4738.8140.8240.825,473,500
Jan 04, 202438.6440.8138.3539.5839.586,869,600
Jan 03, 202442.1242.4139.9440.5640.563,278,500
Jan 02, 202443.1644.7742.5943.2443.243,147,700
Dec 29, 202345.3345.6843.5043.5143.512,412,000
Dec 28, 202346.0046.1844.8845.4745.472,326,400
Dec 27, 202347.1447.4345.5446.5146.512,501,400
Dec 26, 202344.7747.3444.5146.8446.842,004,300
Dec 22, 202344.6945.2344.0844.4344.431,615,800
Dec 21, 202343.2045.1342.8944.8844.882,423,600
Dec 20, 202344.1544.2841.7241.9141.912,723,900
Dec 19, 202343.9345.2743.7744.8944.892,017,900
Dec 18, 202343.1843.9742.5643.3343.332,294,600
Dec 15, 202344.3344.7542.1943.3243.326,164,600
Dec 14, 202341.4144.5441.4044.2544.255,935,200
Dec 13, 202337.6540.6036.9940.3340.336,863,000
Dec 12, 202338.8839.1036.9337.5937.592,796,000
Dec 11, 202339.2639.9638.3039.5439.542,895,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...