Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
7.04
+0.04 (0.57%)
At close: Dec 20, 2024, 4:02 PM
7.18
+0.14 (1.99%)
After-hours: Dec 20, 2024, 7:50 PM EST
Wolfspeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.98 | 7.51 | 6.80 | 7.04 | 7.04 | 0.57% | 11,837,997 |
| Dec 19, 2024 | 7.43 | 7.74 | 6.82 | 7.00 | 7.00 | -3.71% | 9,560,503 |
| Dec 18, 2024 | 8.00 | 8.38 | 7.05 | 7.27 | 7.27 | -7.39% | 10,606,227 |
| Dec 17, 2024 | 7.97 | 8.24 | 7.80 | 7.85 | 7.85 | -1.88% | 7,162,700 |
| Dec 16, 2024 | 8.23 | 8.23 | 7.80 | 8.00 | 8.00 | -3.03% | 8,896,200 |
| Dec 13, 2024 | 7.94 | 8.52 | 7.86 | 8.25 | 8.25 | 2.10% | 9,103,811 |
| Dec 12, 2024 | 8.14 | 8.47 | 7.96 | 8.08 | 8.08 | -2.53% | 7,343,300 |
| Dec 11, 2024 | 8.95 | 8.99 | 8.05 | 8.29 | 8.29 | -6.64% | 11,613,600 |
| Dec 10, 2024 | 10.03 | 10.08 | 8.87 | 8.88 | 8.88 | -11.82% | 12,670,200 |
| Dec 9, 2024 | 9.29 | 11.20 | 9.27 | 10.07 | 10.07 | 6.56% | 15,613,900 |
| Dec 6, 2024 | 9.48 | 9.82 | 9.35 | 9.45 | 9.45 | 1.61% | 5,950,710 |
| Dec 5, 2024 | 10.19 | 10.42 | 9.13 | 9.30 | 9.30 | -7.28% | 8,871,844 |
| Dec 4, 2024 | 10.78 | 10.82 | 9.71 | 10.03 | 10.03 | -4.48% | 10,796,200 |
| Dec 3, 2024 | 10.42 | 11.06 | 10.30 | 10.50 | 10.50 | -5.41% | 9,971,203 |
| Dec 2, 2024 | 9.63 | 11.14 | 9.57 | 11.10 | 11.10 | 15.87% | 18,366,700 |
| Nov 29, 2024 | 8.92 | 9.78 | 8.75 | 9.58 | 9.58 | 7.40% | 7,622,600 |
| Nov 27, 2024 | 8.89 | 9.23 | 8.72 | 8.92 | 8.92 | 0.56% | 9,569,224 |
| Nov 26, 2024 | 9.84 | 10.07 | 8.72 | 8.87 | 8.87 | -10.76% | 15,475,428 |
| Nov 25, 2024 | 9.08 | 10.19 | 8.74 | 9.94 | 9.94 | 17.77% | 29,190,800 |
| Nov 22, 2024 | 6.91 | 8.72 | 6.82 | 8.44 | 8.44 | 31.06% | 33,924,448 |
| Nov 21, 2024 | 6.40 | 6.74 | 6.10 | 6.44 | 6.44 | - | 10,570,922 |
| Nov 20, 2024 | 6.45 | 6.90 | 6.27 | 6.44 | 6.44 | - | 11,413,100 |
| Nov 19, 2024 | 6.75 | 6.98 | 6.34 | 6.44 | 6.44 | -8.26% | 14,964,700 |
| Nov 18, 2024 | 6.87 | 7.36 | 6.66 | 7.02 | 7.02 | 4.78% | 13,831,405 |
| Nov 15, 2024 | 7.46 | 7.54 | 6.69 | 6.70 | 6.70 | -11.84% | 14,800,900 |
| Nov 14, 2024 | 8.09 | 8.18 | 7.59 | 7.60 | 7.60 | -5.82% | 9,422,100 |
| Nov 13, 2024 | 8.32 | 8.84 | 7.96 | 8.07 | 8.07 | -3.47% | 12,115,724 |
| Nov 12, 2024 | 9.15 | 9.27 | 8.32 | 8.36 | 8.36 | -7.73% | 11,610,000 |
| Nov 11, 2024 | 10.03 | 10.03 | 8.76 | 9.06 | 9.06 | -9.67% | 15,485,500 |
| Nov 8, 2024 | 8.42 | 10.24 | 8.31 | 10.03 | 10.03 | 20.41% | 24,194,446 |
| Nov 7, 2024 | 10.68 | 11.05 | 8.24 | 8.33 | 8.33 | -39.24% | 46,152,207 |
| Nov 6, 2024 | 13.41 | 13.95 | 12.60 | 13.71 | 13.71 | 6.53% | 11,270,400 |
| Nov 5, 2024 | 12.91 | 13.29 | 12.74 | 12.87 | 12.87 | -0.46% | 5,286,000 |
| Nov 4, 2024 | 13.27 | 13.58 | 12.87 | 12.93 | 12.93 | -3.15% | 5,209,500 |
| Nov 1, 2024 | 13.61 | 13.92 | 13.10 | 13.35 | 13.35 | 0.30% | 7,967,500 |
| Oct 31, 2024 | 15.00 | 15.14 | 13.02 | 13.31 | 13.31 | -11.56% | 11,371,116 |
| Oct 30, 2024 | 15.10 | 15.81 | 14.87 | 15.05 | 15.05 | -2.59% | 6,039,700 |
| Oct 29, 2024 | 15.26 | 15.98 | 15.18 | 15.45 | 15.45 | 0.72% | 6,904,800 |
| Oct 28, 2024 | 14.74 | 15.80 | 14.41 | 15.34 | 15.34 | 3.23% | 7,832,900 |
| Oct 25, 2024 | 15.10 | 15.58 | 14.75 | 14.86 | 14.86 | -0.93% | 7,287,920 |
| Oct 24, 2024 | 15.04 | 15.48 | 14.71 | 15.00 | 15.00 | 1.21% | 7,538,602 |
| Oct 23, 2024 | 15.30 | 15.68 | 14.22 | 14.82 | 14.82 | -3.83% | 10,910,700 |
| Oct 22, 2024 | 15.03 | 16.07 | 14.85 | 15.41 | 15.41 | 0.13% | 13,305,942 |
| Oct 21, 2024 | 15.89 | 15.93 | 14.70 | 15.39 | 15.39 | -3.87% | 13,227,700 |
| Oct 18, 2024 | 16.67 | 17.45 | 15.75 | 16.01 | 16.01 | -1.23% | 18,106,800 |
| Oct 17, 2024 | 16.43 | 17.16 | 15.50 | 16.21 | 16.21 | 1.95% | 22,504,707 |
| Oct 16, 2024 | 13.76 | 16.95 | 13.74 | 15.90 | 15.90 | 15.22% | 39,986,827 |
| Oct 15, 2024 | 15.04 | 16.25 | 13.25 | 13.80 | 13.80 | 21.27% | 66,672,900 |
| Oct 14, 2024 | 11.38 | 11.51 | 10.99 | 11.38 | 11.38 | -0.87% | 7,588,400 |
| Oct 11, 2024 | 9.93 | 12.02 | 9.87 | 11.48 | 11.48 | 20.84% | 20,391,300 |
| Oct 10, 2024 | 9.72 | 9.81 | 9.21 | 9.50 | 9.50 | -4.81% | 5,775,234 |
| Oct 9, 2024 | 9.55 | 9.98 | 9.46 | 9.98 | 9.98 | 4.94% | 5,167,539 |
| Oct 8, 2024 | 9.40 | 9.91 | 9.35 | 9.51 | 9.51 | -1.04% | 5,358,400 |
| Oct 7, 2024 | 9.42 | 9.67 | 9.13 | 9.61 | 9.61 | 1.37% | 6,240,100 |
| Oct 4, 2024 | 8.95 | 9.55 | 8.78 | 9.48 | 9.48 | 10.10% | 7,202,500 |
| Oct 3, 2024 | 8.55 | 8.79 | 8.37 | 8.61 | 8.61 | -5.90% | 7,961,800 |
| Oct 2, 2024 | 8.86 | 9.43 | 8.75 | 9.15 | 9.15 | 2.92% | 6,429,524 |
| Oct 1, 2024 | 9.72 | 9.75 | 8.71 | 8.89 | 8.89 | -8.35% | 10,009,300 |
| Sep 30, 2024 | 9.80 | 10.20 | 9.44 | 9.70 | 9.70 | -4.72% | 8,728,035 |
| Sep 27, 2024 | 9.37 | 10.22 | 9.35 | 10.18 | 10.18 | 10.53% | 13,019,500 |
| Sep 26, 2024 | 8.33 | 9.35 | 8.21 | 9.21 | 9.21 | 16.73% | 13,984,300 |
| Sep 25, 2024 | 7.97 | 8.31 | 7.86 | 7.89 | 7.89 | -3.78% | 6,146,300 |
| Sep 24, 2024 | 8.38 | 8.66 | 8.11 | 8.20 | 8.20 | 0.86% | 6,482,500 |
| Sep 23, 2024 | 8.04 | 8.15 | 7.61 | 8.13 | 8.13 | 0.37% | 10,759,916 |
| Sep 20, 2024 | 8.60 | 8.60 | 7.92 | 8.10 | 8.10 | -8.06% | 29,195,400 |
| Sep 19, 2024 | 8.78 | 9.05 | 8.42 | 8.81 | 8.81 | 5.64% | 9,323,400 |
| Sep 18, 2024 | 8.56 | 9.06 | 8.30 | 8.34 | 8.34 | -3.02% | 7,203,413 |
| Sep 17, 2024 | 8.41 | 9.13 | 8.41 | 8.60 | 8.60 | 4.37% | 8,829,145 |
| Sep 16, 2024 | 8.76 | 8.78 | 7.88 | 8.24 | 8.24 | -5.50% | 9,787,425 |
| Sep 13, 2024 | 8.54 | 9.27 | 8.28 | 8.72 | 8.72 | 8.32% | 12,463,123 |
| Sep 12, 2024 | 8.14 | 8.52 | 7.77 | 8.05 | 8.05 | -1.23% | 7,914,600 |
| Sep 11, 2024 | 7.70 | 8.19 | 7.50 | 8.15 | 8.15 | 6.82% | 9,160,329 |
| Sep 10, 2024 | 7.60 | 7.68 | 7.28 | 7.63 | 7.63 | 0.53% | 10,398,104 |
| Sep 9, 2024 | 8.12 | 8.35 | 7.42 | 7.59 | 7.59 | -7.78% | 14,407,518 |
| Sep 6, 2024 | 8.73 | 8.74 | 8.05 | 8.23 | 8.23 | -6.48% | 10,282,200 |
| Sep 5, 2024 | 9.42 | 9.47 | 8.48 | 8.80 | 8.80 | -7.37% | 9,223,533 |
| Sep 4, 2024 | 9.01 | 9.61 | 8.75 | 9.50 | 9.50 | 4.28% | 8,563,816 |
| Sep 3, 2024 | 9.70 | 10.06 | 9.05 | 9.11 | 9.11 | -6.56% | 14,309,607 |
| Aug 30, 2024 | 10.91 | 11.13 | 9.72 | 9.75 | 9.75 | -8.28% | 13,429,338 |
| Aug 29, 2024 | 10.51 | 11.11 | 10.35 | 10.63 | 10.63 | 2.80% | 9,468,647 |
| Aug 28, 2024 | 12.05 | 12.15 | 10.27 | 10.34 | 10.34 | -15.59% | 10,831,521 |
| Aug 27, 2024 | 13.19 | 13.27 | 12.16 | 12.25 | 12.25 | -8.17% | 6,900,400 |
| Aug 26, 2024 | 13.82 | 13.97 | 13.06 | 13.34 | 13.34 | -3.47% | 6,647,300 |
| Aug 23, 2024 | 13.01 | 14.36 | 12.89 | 13.82 | 13.82 | 7.72% | 10,707,900 |
| Aug 22, 2024 | 13.76 | 13.78 | 12.15 | 12.83 | 12.83 | -5.03% | 20,393,700 |
| Aug 21, 2024 | 13.29 | 13.59 | 13.06 | 13.51 | 13.51 | 2.58% | 8,960,139 |
| Aug 20, 2024 | 12.65 | 13.23 | 12.61 | 13.17 | 13.17 | 4.19% | 7,917,223 |
| Aug 19, 2024 | 12.20 | 12.66 | 11.78 | 12.64 | 12.64 | 3.78% | 10,612,200 |
| Aug 16, 2024 | 12.79 | 13.00 | 11.91 | 12.18 | 12.18 | -7.94% | 8,498,900 |
| Aug 15, 2024 | 12.11 | 13.52 | 11.93 | 13.23 | 13.23 | 14.55% | 9,029,100 |
| Aug 14, 2024 | 12.75 | 12.79 | 11.53 | 11.55 | 11.55 | -8.33% | 8,134,219 |
| Aug 13, 2024 | 11.96 | 12.65 | 11.88 | 12.60 | 12.60 | 5.26% | 7,571,100 |
| Aug 12, 2024 | 12.70 | 12.71 | 11.78 | 11.97 | 11.97 | -5.38% | 6,588,304 |
| Aug 9, 2024 | 14.05 | 14.06 | 12.65 | 12.65 | 12.65 | -10.47% | 5,782,900 |
| Aug 8, 2024 | 13.08 | 14.30 | 12.72 | 14.13 | 14.13 | 11.44% | 9,119,801 |
| Aug 7, 2024 | 14.70 | 14.96 | 12.51 | 12.68 | 12.68 | -11.51% | 10,794,400 |
| Aug 6, 2024 | 15.40 | 15.49 | 14.31 | 14.33 | 14.33 | -6.40% | 6,083,300 |
| Aug 5, 2024 | 14.30 | 15.66 | 14.03 | 15.31 | 15.31 | 0.26% | 6,284,930 |
| Aug 2, 2024 | 15.97 | 15.97 | 14.62 | 15.27 | 15.27 | -7.06% | 8,419,700 |
| Aug 1, 2024 | 18.49 | 18.57 | 16.09 | 16.43 | 16.43 | -12.84% | 7,476,700 |