Wolfspeed Inc. (WOLF)
5.96
-0.09 (-1.49%)
At close: Jan 28, 2025, 2:05 PM
WOLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 6.48 | 6.78 | 5.95 | 6.05 | -0.62 | -9.30% | 16,492,261 |
| Jan 24, 2025 | 6.15 | 6.67 | 6.08 | 6.67 | 0.56 | 9.17% | 13,801,755 |
| Jan 23, 2025 | 5.90 | 6.16 | 5.81 | 6.11 | -0.07 | -1.13% | 12,529,705 |
| Jan 22, 2025 | 6.29 | 6.56 | 6.17 | 6.18 | -0.10 | -1.59% | 10,508,026 |
| Jan 21, 2025 | 6.31 | 6.49 | 5.73 | 6.28 | 0.00 | 0.00% | 15,634,900 |
| Jan 17, 2025 | 6.82 | 7.23 | 6.19 | 6.28 | -0.48 | -7.10% | 20,496,102 |
| Jan 16, 2025 | 6.64 | 7.21 | 6.32 | 6.76 | 0.08 | 1.20% | 31,582,900 |
| Jan 15, 2025 | 5.45 | 6.70 | 5.43 | 6.68 | 1.86 | 38.59% | 45,115,100 |
| Jan 14, 2025 | 5.17 | 5.20 | 4.66 | 4.82 | -0.09 | -1.83% | 20,250,032 |
| Jan 13, 2025 | 5.12 | 5.13 | 4.81 | 4.91 | -0.17 | -3.35% | 16,337,145 |
| Jan 10, 2025 | 5.84 | 5.84 | 5.05 | 5.08 | -0.82 | -13.90% | 28,487,516 |
| Jan 8, 2025 | 6.86 | 6.86 | 5.89 | 5.90 | -1.17 | -16.55% | 28,817,507 |
| Jan 7, 2025 | 7.49 | 7.88 | 7.05 | 7.07 | -0.28 | -3.81% | 10,873,014 |
| Jan 6, 2025 | 7.60 | 8.06 | 7.33 | 7.35 | 0.18 | 2.51% | 16,626,200 |
| Jan 3, 2025 | 6.80 | 7.21 | 6.65 | 7.17 | 0.54 | 8.14% | 12,957,400 |
| Jan 2, 2025 | 6.79 | 7.14 | 6.55 | 6.63 | -0.03 | -0.45% | 10,942,005 |
| Dec 31, 2024 | 6.83 | 7.05 | 6.51 | 6.66 | -0.09 | -1.33% | 13,245,117 |
| Dec 30, 2024 | 7.11 | 7.17 | 6.72 | 6.75 | -0.54 | -7.41% | 16,018,900 |
| Dec 27, 2024 | 7.81 | 7.81 | 7.06 | 7.29 | -0.55 | -7.02% | 9,865,738 |
| Dec 26, 2024 | 7.60 | 8.09 | 7.40 | 7.84 | 0.09 | 1.16% | 10,477,800 |
| Dec 24, 2024 | 7.86 | 7.86 | 7.40 | 7.75 | 0.00 | 0.00% | 4,473,615 |
| Dec 23, 2024 | 7.14 | 7.81 | 7.12 | 7.75 | 0.71 | 10.09% | 12,125,330 |
| Dec 20, 2024 | 6.98 | 7.51 | 6.80 | 7.04 | 0.04 | 0.57% | 12,488,531 |
| Dec 19, 2024 | 7.43 | 7.74 | 6.82 | 7.00 | -0.27 | -3.71% | 9,560,503 |
| Dec 18, 2024 | 8.00 | 8.38 | 7.05 | 7.27 | -0.58 | -7.39% | 10,606,227 |
| Dec 17, 2024 | 7.97 | 8.24 | 7.80 | 7.85 | -0.15 | -1.88% | 7,162,700 |
| Dec 16, 2024 | 8.23 | 8.23 | 7.80 | 8.00 | -0.25 | -3.03% | 8,896,200 |
| Dec 13, 2024 | 7.94 | 8.52 | 7.86 | 8.25 | 0.17 | 2.10% | 9,103,811 |
| Dec 12, 2024 | 8.14 | 8.47 | 7.96 | 8.08 | -0.21 | -2.53% | 7,343,300 |
| Dec 11, 2024 | 8.95 | 8.99 | 8.05 | 8.29 | -0.59 | -6.64% | 11,613,600 |
| Dec 10, 2024 | 10.03 | 10.08 | 8.87 | 8.88 | -1.19 | -11.82% | 12,670,200 |
| Dec 9, 2024 | 9.29 | 11.20 | 9.27 | 10.07 | 0.62 | 6.56% | 15,613,900 |
| Dec 6, 2024 | 9.48 | 9.82 | 9.35 | 9.45 | 0.15 | 1.61% | 5,950,710 |
| Dec 5, 2024 | 10.19 | 10.42 | 9.13 | 9.30 | -0.73 | -7.28% | 8,871,844 |
| Dec 4, 2024 | 10.78 | 10.82 | 9.71 | 10.03 | -0.47 | -4.48% | 10,796,200 |
| Dec 3, 2024 | 10.42 | 11.06 | 10.30 | 10.50 | -0.60 | -5.41% | 9,971,203 |
| Dec 2, 2024 | 9.63 | 11.14 | 9.57 | 11.10 | 1.52 | 15.87% | 18,366,700 |
| Nov 29, 2024 | 8.92 | 9.78 | 8.75 | 9.58 | 0.66 | 7.40% | 7,622,600 |
| Nov 27, 2024 | 8.89 | 9.23 | 8.72 | 8.92 | 0.05 | 0.56% | 9,569,224 |
| Nov 26, 2024 | 9.84 | 10.07 | 8.72 | 8.87 | -1.07 | -10.76% | 15,475,428 |
| Nov 25, 2024 | 9.08 | 10.19 | 8.74 | 9.94 | 1.50 | 17.77% | 29,190,800 |
| Nov 22, 2024 | 6.91 | 8.72 | 6.82 | 8.44 | 2.00 | 31.06% | 33,924,448 |
| Nov 21, 2024 | 6.40 | 6.74 | 6.10 | 6.44 | 0.00 | 0.00% | 10,570,922 |
| Nov 20, 2024 | 6.45 | 6.90 | 6.27 | 6.44 | 0.00 | 0.00% | 11,413,100 |
| Nov 19, 2024 | 6.75 | 6.98 | 6.34 | 6.44 | -0.58 | -8.26% | 14,964,700 |
| Nov 18, 2024 | 6.87 | 7.36 | 6.66 | 7.02 | 0.32 | 4.78% | 13,831,405 |
| Nov 15, 2024 | 7.46 | 7.54 | 6.69 | 6.70 | -0.90 | -11.84% | 14,800,900 |
| Nov 14, 2024 | 8.09 | 8.18 | 7.59 | 7.60 | -0.47 | -5.82% | 9,422,100 |
| Nov 13, 2024 | 8.32 | 8.84 | 7.96 | 8.07 | -0.29 | -3.47% | 12,115,724 |
| Nov 12, 2024 | 9.15 | 9.27 | 8.32 | 8.36 | -0.70 | -7.73% | 11,610,000 |