Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wolfspeed Inc (NY: WOLF )

13.31 -1.74 (-11.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.00 15.14 13.02 13.31 11,341,948 -1.74(-11.56%)
Oct 30, 2024 15.10 15.81 14.87 15.05 6,036,200 -0.40(-2.59%)
Oct 29, 2024 15.26 15.97 15.18 15.45 6,904,116 +0.11(+0.72%)
Oct 28, 2024 14.74 15.79 14.41 15.34 7,825,930 +0.48(+3.23%)
Oct 25, 2024 15.10 15.58 14.75 14.86 7,287,932 -0.14(-0.93%)
Oct 24, 2024 15.04 15.48 14.71 15.00 7,523,937 +0.18(+1.21%)
Oct 23, 2024 15.30 15.68 14.22 14.82 10,901,377 -0.59(-3.83%)
Oct 22, 2024 15.03 16.07 14.85 15.41 13,300,094 +0.02(+0.13%)
Oct 21, 2024 15.89 15.93 14.70 15.39 13,223,696 -0.62(-3.87%)
Oct 18, 2024 16.67 17.45 15.75 16.01 18,107,796 -0.20(-1.23%)
Oct 17, 2024 16.43 17.16 15.50 16.21 22,491,246 +0.31(+1.95%)
Oct 16, 2024 13.76 16.95 13.73 15.90 39,973,420 +2.10(+15.22%)
Oct 15, 2024 15.04 16.25 13.25 13.80 66,706,408 +2.42(+21.27%)
Oct 14, 2024 11.38 11.51 10.99 11.38 7,586,326 -0.10(-0.87%)
Oct 11, 2024 9.930 12.02 9.870 11.48 20,391,356 +1.98(+20.84%)
Oct 10, 2024 9.720 9.805 9.210 9.500 5,773,715 -0.48(-4.81%)
Oct 09, 2024 9.550 9.980 9.460 9.980 5,164,707 +0.47(+4.94%)
Oct 08, 2024 9.400 9.910 9.350 9.510 5,357,334 -0.10(-1.04%)
Oct 07, 2024 9.420 9.670 9.130 9.610 6,403,451 +0.13(+1.37%)
Oct 04, 2024 8.950 9.550 8.780 9.480 7,181,486 +0.87(+10.10%)
Oct 03, 2024 8.550 8.790 8.370 8.610 7,957,099 -0.54(-5.90%)
Oct 02, 2024 8.860 9.425 8.750 9.150 6,390,887 +0.26(+2.92%)
Oct 01, 2024 9.720 9.748 8.710 8.890 10,006,319 -0.81(-8.35%)
Sep 30, 2024 9.800 10.20 9.440 9.700 8,726,925 -0.48(-4.72%)
Sep 27, 2024 9.370 10.22 9.350 10.18 13,019,465 +0.97(+10.53%)
Sep 26, 2024 8.330 9.350 8.210 9.210 13,973,152 +1.32(+16.73%)
Sep 25, 2024 7.970 8.310 7.860 7.890 6,143,307 -0.31(-3.78%)
Sep 24, 2024 8.380 8.660 8.110 8.200 6,481,748 +0.07(+0.86%)
Sep 23, 2024 8.040 8.150 7.605 8.130 10,757,106 +0.03(+0.37%)
Sep 20, 2024 8.600 8.600 7.920 8.100 29,195,374 -0.71(-8.06%)
Sep 19, 2024 8.780 9.045 8.420 8.810 9,320,784 +0.47(+5.64%)
Sep 18, 2024 8.560 9.060 8.300 8.340 7,198,309 -0.26(-3.02%)
Sep 17, 2024 8.410 9.130 8.410 8.600 8,808,350 +0.36(+4.37%)
Sep 16, 2024 8.760 8.781 7.880 8.240 9,781,833 -0.48(-5.50%)
Sep 13, 2024 8.540 9.270 8.280 8.720 12,463,133 +0.67(+8.32%)
Sep 12, 2024 8.140 8.520 7.765 8.050 7,912,719 -0.10(-1.23%)
Sep 11, 2024 7.700 8.190 7.500 8.150 9,151,813 +0.52(+6.82%)
Sep 10, 2024 7.600 7.680 7.280 7.630 10,397,851 +0.04(+0.53%)
Sep 09, 2024 8.120 8.350 7.420 7.590 14,400,101 -0.64(-7.78%)
Sep 06, 2024 8.730 8.740 8.050 8.230 10,282,502 -0.57(-6.48%)
Sep 05, 2024 9.420 9.470 8.480 8.800 9,217,409 -0.70(-7.37%)
Sep 04, 2024 9.010 9.610 8.750 9.500 8,559,532 +0.39(+4.28%)
Sep 03, 2024 9.700 10.06 9.045 9.110 14,307,484 -0.64(-6.56%)
Aug 30, 2024 10.91 11.13 9.720 9.750 13,429,354 -0.88(-8.28%)
Aug 29, 2024 10.51 11.11 10.35 10.63 9,461,630 +0.29(+2.80%)
Aug 28, 2024 12.05 12.15 10.27 10.34 10,828,304 -1.91(-15.59%)
Aug 27, 2024 13.19 13.27 12.16 12.25 6,893,626 -1.09(-8.17%)
Aug 26, 2024 13.82 13.97 13.06 13.34 6,646,943 -0.48(-3.47%)
Aug 23, 2024 13.01 14.36 12.89 13.82 10,707,874 +0.99(+7.72%)
Aug 22, 2024 13.76 13.78 12.15 12.83 20,412,080 -0.68(-5.03%)
Aug 21, 2024 13.29 13.59 13.06 13.51 8,904,162 +0.34(+2.58%)
Aug 20, 2024 12.65 13.23 12.61 13.17 7,915,857 +0.53(+4.19%)
Aug 19, 2024 12.20 12.66 11.78 12.64 10,601,818 +0.46(+3.78%)
Aug 16, 2024 12.79 13.00 11.91 12.18 8,667,167 -1.05(-7.94%)
Aug 15, 2024 12.11 13.52 11.93 13.23 9,027,138 +1.68(+14.55%)
Aug 14, 2024 12.74 12.79 11.53 11.55 8,139,053 -1.05(-8.33%)
Aug 13, 2024 11.96 12.65 11.88 12.60 7,566,822 +0.63(+5.26%)
Aug 12, 2024 12.70 12.71 11.78 11.97 6,584,126 -0.68(-5.38%)
Aug 09, 2024 14.05 14.05 12.64 12.65 5,782,905 -1.48(-10.47%)
Aug 08, 2024 13.08 14.30 12.72 14.13 9,119,126 +1.45(+11.44%)
Aug 07, 2024 14.70 14.96 12.51 12.68 10,841,369 -1.65(-11.51%)
Aug 06, 2024 15.40 15.49 14.31 14.33 6,080,156 -0.98(-6.40%)
Aug 05, 2024 14.30 15.66 14.03 15.31 6,283,572 +0.04(+0.26%)
Aug 02, 2024 15.97 15.97 14.62 15.27 8,419,680 -1.16(-7.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.