Wolfspeed Inc (W2OL34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -6.58823529412 | 8.5 | 8.5 | 7.94 | 72 | 8.48833333 | DR |
| 4 | -0.4 | -4.79616306954 | 8.34 | 10 | 7.94 | 82 | 8.74012232 | DR |
| 12 | -0.28 | -3.40632603406 | 8.22 | 10.51 | 7.94 | 223 | 9.62861953 | DR |
| 26 | -2.12 | -21.0735586481 | 10.06 | 10.51 | 7.53 | 217 | 9.08992815 | DR |
| 52 | -6.69 | -45.7279562543 | 14.63 | 14.98 | 7.53 | 183 | 9.42395376 | DR |
| 156 | -27.96 | -77.8830083565 | 35.9 | 41.92 | 7.53 | 223 | 21.29510856 | DR |
| 260 | -27.96 | -77.8830083565 | 35.9 | 41.92 | 7.53 | 223 | 21.29510856 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 7.94 | -0.56 | -6.59 | 7.94 | 7.94 | 7.94 | 3 |
| 1721424600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1721338200 | 8.5 | -0.51 | -5.66 | 8.5 | 8.5 | 8.5 | 141 |
| 1721251800 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1721165400 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1721079000 | 9.01 | 0.2 | 2.27 | 9.01 | 9.01 | 9.01 | 8 |
| 1720819800 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1720733400 | 8.81 | 0.48 | 5.76 | 8.81 | 8.81 | 8.81 | 248 |
| 1720646940 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1720560540 | 8.33 | -0.51 | -5.77 | 8.35 | 8.35 | 8.33 | 14 |
| 1720474200 | 8.84 | 0.04 | 0.45 | 10 | 10 | 8.8 | 228 |
| 1720215000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1720128600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1720042200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1719955800 | 8.8 | 0.49 | 5.90 | 8.8 | 8.8 | 8.8 | 10 |
| 1719869400 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1719610200 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1719523800 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1719437400 | 8.31 | -0.29 | -3.37 | 8.34 | 8.34 | 8.31 | 2 |
| 1719351000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1719264600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1719005400 | 8.6 | -0.15 | -1.71 | 8.77 | 8.77 | 8.42 | 649 |
| 1718918940 | 8.75 | -0.89 | -9.23 | 9.43 | 9.43 | 8.75 | 4 |
| 1718832600 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1718746200 | 9.64 | -0.87 | -8.28 | 9.74 | 9.74 | 9.64 | 800 |
| 1718659800 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1718400600 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1718314200 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 1000 |
| 1718227800 | 10.5 | 0.64 | 6.49 | 10.43 | 10.5 | 10.43 | 3 |
| 1718141400 | 9.86 | -0.06 | -0.60 | 9.86 | 9.86 | 9.86 | 300 |
| 1718055000 | 9.92 | 0.3 | 3.12 | 9.6199999 | 9.92 | 9.6199999 | 1002 |
| 1717795800 | 9.6199999 | -0.52 | -5.13 | 9.6199999 | 9.6199999 | 9.6199999 | 5 |
| 1717709340 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1717622940 | 10.14 | 1.55 | 18.04 | 8.59 | 10.14 | 8.59 | 25 |
| 1717536600 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1717450200 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1717191000 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1717018200 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1716931800 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1716845400 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1716586200 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1716499800 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1716413400 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1716327000 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1716240600 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1715981400 | 8.59 | -0.1 | -1.15 | 8.59 | 8.59 | 8.59 | 5 |
| 1715895000 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715808600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715722200 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715635800 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715376600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715290200 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715203800 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715117400 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1715031000 | 8.69 | 0.47 | 5.72 | 8.53 | 8.69 | 8.53 | 3 |
| 1714771800 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 5 |
| 1714685400 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1714512600 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1714426200 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 5 |
| 1714167000 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1714080600 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1713994200 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1713907800 | 8.22 | -0.21 | -2.49 | 8.22 | 8.22 | 8.22 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
