U.S. markets open in 3 hours 38 minutes

Wolfspeed, Inc. (WOLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.18-0.11 (-0.43%)
Al cierre: 04:00PM EDT
25.50 +0.32 (+1.27%)
Antes de la apertura del mercado: 05:28AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202425.3425.4824.8625.1825.182,216,600
15 may 202425.5925.5924.3025.2925.292,793,200
14 may 202424.4325.9724.4324.8424.845,874,500
13 may 202424.2625.2223.7123.7123.714,523,500
10 may 202425.4225.4223.8724.1224.122,497,800
09 may 202424.3825.1823.9825.1125.112,177,400
08 may 202423.8324.4723.3824.3724.372,688,800
07 may 202426.2226.2524.2024.2524.253,221,300
06 may 202425.7026.2825.1825.9425.943,880,100
03 may 202424.5325.6824.2225.3325.335,927,800
02 may 202423.2024.0620.6323.5623.5618,377,400
01 may 202426.5427.7425.8926.1126.114,462,900
30 abr 202427.5028.2227.0027.0327.034,937,500
29 abr 202426.2927.9226.2627.8527.854,717,600
26 abr 202424.8526.4924.4126.2526.253,997,800
25 abr 202424.3525.0223.7724.8724.873,284,300
24 abr 202423.6224.6323.3324.4824.485,261,400
23 abr 202423.6424.8022.5322.5722.577,013,200
22 abr 202422.3525.3321.8523.9423.9414,559,500
19 abr 202423.4423.7122.1622.1822.185,944,900
18 abr 202425.1025.1023.6923.7223.724,790,700
17 abr 202425.5926.2325.1625.2425.243,700,800
16 abr 202425.4525.5724.5625.4425.445,738,400
15 abr 202426.5026.8025.1725.5525.553,625,400
12 abr 202427.0827.1725.9526.2526.254,250,700
11 abr 202427.2728.1026.5127.8627.862,986,800
10 abr 202427.7127.7726.8727.4027.403,499,000
09 abr 202427.0328.9026.9728.9028.904,569,400
08 abr 202426.8027.2426.4026.8426.842,564,100
05 abr 202426.5426.8625.8326.3126.312,997,700
04 abr 202427.5528.6126.9427.0727.073,505,300
03 abr 202426.5827.0925.9627.0227.024,275,800
02 abr 202429.2929.2927.6527.7527.753,831,100
01 abr 202429.7530.6729.5529.9029.903,102,800
28 mar 202428.6329.9128.6329.5029.503,419,000
27 mar 202427.2728.8827.2328.5828.583,327,500
26 mar 202427.8927.9626.8826.9326.932,467,100
25 mar 202427.0227.8426.9527.4627.461,907,900
22 mar 202427.5527.8426.6227.3027.302,946,900
21 mar 202427.7530.1627.5227.9827.987,297,700
20 mar 202424.9227.3024.4827.2427.244,774,700
19 mar 202424.5125.0224.1224.8224.824,782,500
18 mar 202426.0126.0224.7325.0525.054,203,400
15 mar 202425.5526.4325.4526.0826.084,752,200
14 mar 202427.3527.7525.6326.0326.035,395,900
13 mar 202428.3629.2227.4727.5727.573,095,400
12 mar 202428.5529.5027.4428.9628.964,031,100
11 mar 202427.7528.9827.4128.0728.073,161,100
08 mar 202429.3430.1427.9627.9827.984,988,100
07 mar 202427.8029.3927.7729.0329.035,290,800
06 mar 202427.0128.6226.7727.7127.714,368,400
05 mar 202426.9627.3726.1026.4626.463,699,000
04 mar 202428.3428.6426.4027.4627.464,197,200
01 mar 202426.1729.2325.8028.4328.438,065,400
29 feb 202426.0126.9425.6126.0226.024,757,100
28 feb 202425.3926.1325.0625.5525.552,558,300
27 feb 202426.2326.2425.2125.9725.973,564,600
26 feb 202423.7225.7523.5425.5725.575,227,200
23 feb 202425.0425.2123.7123.7723.775,043,600
22 feb 202426.5126.5125.2425.2825.283,159,800
21 feb 202425.1025.5224.7725.4525.453,482,100
20 feb 202426.6426.6425.2425.3025.305,846,900
16 feb 202427.5127.9026.7326.8926.893,867,900
15 feb 202428.8729.0527.9228.0228.023,700,400
14 feb 202428.5328.9728.2728.5628.564,464,600
13 feb 202428.1128.9927.2727.7927.796,879,600
12 feb 202428.9530.8728.8629.7629.763,589,200
09 feb 202428.6530.1228.6529.0229.024,146,200
08 feb 202426.5528.9726.4528.3828.385,662,700
07 feb 202426.9527.2925.8926.5526.553,863,100
06 feb 202425.8727.0325.6726.7026.706,388,500
05 feb 202426.7026.7324.9725.2825.286,542,500
02 feb 202428.0728.2025.4326.5126.5117,440,700
01 feb 202430.4131.5128.1128.1228.1215,774,300
31 ene 202433.7634.6332.3732.5532.555,769,100
30 ene 202434.6235.2833.9533.9533.953,646,800
29 ene 202434.1935.4133.6435.3235.322,164,700
26 ene 202434.1835.2633.9634.0934.092,947,300
25 ene 202435.8435.8433.5834.2334.234,576,400
24 ene 202437.0037.2435.1035.9235.923,682,500
23 ene 202436.3737.2935.4536.5936.595,352,500
22 ene 202433.5935.2233.3234.6734.674,741,200
19 ene 202432.3332.4630.6932.3932.393,558,000
18 ene 202432.5232.5231.0031.9031.904,940,800
17 ene 202431.7631.8730.3331.4931.496,468,300
16 ene 202433.1733.6432.2532.7332.734,457,600
12 ene 202434.5935.4333.3833.8633.863,065,200
11 ene 202436.0036.9234.3934.5234.523,954,900
10 ene 202439.6839.6936.0536.1936.196,067,200
09 ene 202440.9041.8939.9740.0340.033,635,400
08 ene 202440.4242.2340.0241.7141.713,270,100
05 ene 202439.7841.4738.8140.8240.825,473,500
04 ene 202438.6440.8138.3539.5839.586,869,600
03 ene 202442.1242.4139.9440.5640.563,278,500
02 ene 202443.1644.7742.5943.2443.243,147,700
29 dic 202345.3345.6843.5043.5143.512,412,000
28 dic 202346.0046.1844.8845.4745.472,326,400
27 dic 202347.1447.4345.5446.5146.512,501,400
26 dic 202344.7747.3444.5146.8446.842,004,300
22 dic 202344.6945.2344.0844.4344.431,615,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...