ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Wolfspeed, Inc. Common Stock (NY:WOLF)

3.280 -1.150 (-25.96%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2025 3.280 3.500 3.130 3.280 50,709,144 -1.15(-25.96%)
May 08, 2025 4.280 4.600 4.180 4.430 33,657,224 +0.32(+7.79%)
May 07, 2025 4.090 4.185 3.900 4.110 19,234,944 +0.09(+2.24%)
May 06, 2025 4.020 4.350 3.900 4.020 19,506,180 -0.06(-1.47%)
May 05, 2025 4.640 4.800 4.050 4.080 38,753,232 -0.38(-8.52%)
May 02, 2025 3.880 4.785 3.880 4.460 80,013,720 +0.86(+23.89%)
May 01, 2025 3.660 3.990 3.540 3.600 27,413,488 +0.05(+1.41%)
Apr 30, 2025 3.390 3.580 3.220 3.550 28,673,596 +0.08(+2.31%)
Apr 29, 2025 4.700 4.700 3.420 3.470 66,531,316 -0.66(-15.98%)
Apr 28, 2025 3.810 4.220 3.620 4.130 67,515,112 +0.86(+26.30%)
Apr 25, 2025 3.200 3.320 3.065 3.270 23,201,948 +0.13(+4.14%)
Apr 24, 2025 2.630 3.240 2.625 3.140 29,031,112 +0.57(+22.18%)
Apr 23, 2025 2.670 2.790 2.530 2.570 15,940,254 +0.06(+2.39%)
Apr 22, 2025 2.450 2.620 2.401 2.510 14,167,272 +0.06(+2.45%)
Apr 21, 2025 2.370 2.480 2.259 2.450 14,477,062 -0.02(-0.81%)
Apr 17, 2025 2.180 2.480 2.150 2.470 20,909,284 +0.31(+14.35%)
Apr 16, 2025 2.190 2.310 2.080 2.160 12,143,302 -0.11(-4.85%)
Apr 15, 2025 2.110 2.310 2.110 2.270 13,275,519 +0.12(+5.58%)
Apr 14, 2025 2.250 2.310 2.100 2.150 19,168,630 -0.02(-0.92%)
Apr 11, 2025 2.180 2.280 2.060 2.170 15,658,905 +0.01(+0.46%)
Apr 10, 2025 2.340 2.360 2.060 2.160 21,523,388 -0.27(-11.11%)
Apr 09, 2025 2.230 2.528 2.180 2.430 29,706,576 +0.25(+11.47%)
Apr 08, 2025 2.730 2.740 2.170 2.180 23,715,928 -0.41(-15.83%)
Apr 07, 2025 2.430 2.870 2.320 2.590 18,611,280 -0.05(-1.89%)
Apr 04, 2025 2.590 2.660 2.410 2.640 15,769,872 -0.07(-2.58%)
Apr 03, 2025 2.560 2.740 2.560 2.710 18,355,348 -0.08(-2.87%)
Apr 02, 2025 2.730 2.960 2.680 2.790 25,508,236 -0.03(-1.06%)
Apr 01, 2025 2.895 2.990 2.760 2.820 33,669,888 -0.24(-7.84%)
Mar 31, 2025 2.575 3.148 2.410 3.060 56,852,992 +0.47(+18.15%)
Mar 28, 2025 3.340 3.520 2.540 2.590 176,486,608 -2.79(-51.86%)
Mar 27, 2025 5.830 6.030 5.360 5.380 21,901,808 -0.47(-8.03%)
Mar 26, 2025 6.140 6.175 5.700 5.850 15,788,494 -0.31(-5.03%)
Mar 25, 2025 6.350 6.620 6.120 6.160 14,148,136 -0.25(-3.90%)
Mar 24, 2025 6.430 6.675 6.350 6.410 23,075,692 +0.12(+1.91%)
Mar 21, 2025 5.550 6.310 5.460 6.290 27,211,882 +0.55(+9.58%)
Mar 20, 2025 5.850 6.020 5.700 5.740 14,755,920 -0.19(-3.20%)
Mar 19, 2025 5.460 6.070 5.450 5.930 12,736,898 +0.48(+8.81%)
Mar 18, 2025 5.900 5.910 5.400 5.450 10,841,108 -0.56(-9.32%)
Mar 17, 2025 5.910 6.150 5.820 6.010 15,966,386 +0.16(+2.74%)
Mar 14, 2025 5.190 5.960 5.130 5.850 28,488,564 +0.74(+14.48%)
Mar 13, 2025 5.250 5.580 5.030 5.110 19,329,388 -0.13(-2.48%)
Mar 12, 2025 5.470 5.650 5.180 5.240 16,765,157 -0.19(-3.50%)
Mar 11, 2025 5.420 5.570 4.980 5.430 17,556,020 +0.04(+0.74%)
Mar 10, 2025 5.640 5.950 5.230 5.390 15,864,161 -0.56(-9.41%)
Mar 07, 2025 5.050 6.090 5.010 5.950 31,698,038 +0.91(+18.06%)
Mar 06, 2025 4.920 5.250 4.760 5.040 17,222,586 -0.08(-1.56%)
Mar 05, 2025 5.290 5.320 4.850 5.120 30,190,400 -0.15(-2.85%)
Mar 04, 2025 5.090 5.460 4.980 5.270 16,780,112 +0.09(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.