Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wolfspeed, Inc. Common Stock (NY:WOLF)

3.900 +0.090 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 3.820 3.965 3.700 3.900 16,597,311 +0.09(+2.36%)
May 15, 2025 3.700 3.850 3.680 3.810 13,831,242 -0.01(-0.26%)
May 14, 2025 4.000 4.059 3.645 3.820 24,651,316 -0.05(-1.29%)
May 13, 2025 3.440 4.260 3.432 3.870 60,133,308 +0.53(+15.87%)
May 12, 2025 3.440 3.620 3.270 3.340 29,439,870 +0.06(+1.83%)
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 66,532,064 -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 29,730,696 +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 15,806,799 -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 30,231,220 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.