LSE - Delayed Quote USD

Wolfspeed, Inc. (0I4Q.L)

3.3888
-1.0412
(-23.50%)
At close: May 9 at 7:14:48 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20253.79003.90003.13003.38883.3888611,849
May 8, 20254.19004.49004.12854.43004.4300218,288
May 7, 20254.17004.18003.90003.92503.9250164,933
May 6, 20254.21004.34843.90123.93003.9300213,394
May 2, 20253.85004.78003.75004.72004.7200947,982
May 1, 20253.65003.98883.56003.69003.6900311,193
Apr 30, 20253.55003.75003.23003.42003.4200161,220
Apr 29, 20254.30004.85883.43113.55003.5500800,888
Apr 28, 20253.27004.21503.27004.16884.1688664,334
Apr 25, 20253.25003.31003.07003.23883.2388178,324
Apr 24, 20252.57003.13892.57003.09993.0999320,220
Apr 23, 20252.51002.77002.51002.64102.6410155,102
Apr 22, 20252.46082.60912.41092.48172.4817107,045
Apr 17, 20252.20002.35802.16002.35802.358091,855
Apr 16, 20252.26002.29922.13002.15002.150043,433
Apr 15, 20252.12002.25002.11002.22922.229241,044
Apr 14, 20252.30002.31012.10002.18202.1820130,259
Apr 11, 20252.21002.27002.06502.20022.2002189,238
Apr 10, 20252.34922.36002.06002.09502.0950199,626
Apr 9, 20252.15002.51502.15002.44692.4469136,912
Apr 8, 20252.63002.73002.28082.33502.3350185,596
Apr 7, 20252.43002.85982.30002.54092.5409206,246
Apr 4, 20252.70002.70002.41952.55502.5550200,466
Apr 3, 20252.71002.71002.55002.60802.6080138,529
Apr 2, 20252.75002.95812.70002.85102.8510302,205
Apr 1, 20253.01003.02002.76002.85902.8590358,512
Mar 31, 20252.51002.96892.41202.94002.9400359,163
Mar 28, 20255.42005.45002.54002.57912.57911,132,534
Mar 27, 20255.80006.02505.59005.64005.6400124,518
Mar 26, 20256.13006.17005.70005.80505.8050109,581
Mar 25, 20256.25006.60806.22006.26886.268881,918
Mar 24, 20256.38006.67006.31006.39806.3980129,220
Mar 21, 20255.55006.27005.48006.22006.2200194,045
Mar 20, 20255.90005.99005.72505.72505.725056,430
Mar 19, 20255.50006.05005.42006.05006.050073,311
Mar 18, 20255.88005.93005.42885.49505.495045,577
Mar 17, 20255.91006.15005.84006.05506.0550136,942
Mar 14, 20255.19005.95505.15885.83205.8320165,495
Mar 13, 20255.23925.57005.04905.14005.1400175,961
Mar 12, 20255.65005.65005.18505.33005.3300122,801
Mar 11, 20255.39005.55004.99005.32885.3288101,836
Mar 10, 20255.83005.93005.23885.25505.2550144,627
Mar 7, 20255.05006.07885.01006.07886.0788306,273
Mar 6, 20255.13005.13004.76004.99804.9980150,645
Mar 5, 20255.25005.33004.86005.08005.0800179,474
Mar 4, 20255.30005.37004.98005.32005.320090,541
Mar 3, 20255.92006.05775.33805.35605.356096,381
Feb 28, 20255.88006.11005.53505.54885.5488226,186
Feb 27, 20256.26006.63005.97006.40506.405064,583
Feb 26, 20255.90006.04505.78005.84805.848098,126
Feb 25, 20256.34006.34005.66885.72925.7292108,939
Feb 24, 20257.00007.00006.21006.48846.488489,916
Feb 21, 20257.59007.59006.70116.72886.728874,637
Feb 20, 20256.91007.56006.90007.51887.5188132,949
Feb 19, 20256.73007.20006.44006.91206.9120113,266
Feb 18, 20256.20007.13196.20006.55206.5520177,624
Feb 14, 20255.90006.26125.90006.06806.0680128,484
Feb 13, 20255.30006.06005.30005.95885.9588151,479
Feb 12, 20255.00005.14884.92005.07805.078043,195
Feb 11, 20255.32005.42005.16005.26885.268855,774
Feb 10, 20255.25005.50005.25005.38885.388876,573
Feb 7, 20255.85705.89005.38005.38125.3812143,414
Feb 6, 20255.85006.01005.75885.84505.8450100,553
Feb 5, 20255.88006.17005.70005.92805.9280229,578
Feb 4, 20255.73005.90005.48095.83005.830091,107
Feb 3, 20255.95005.99005.52505.82125.821281,267
Jan 31, 20256.00006.78006.00006.32506.3250210,224
Jan 30, 20256.19006.38505.56205.88005.8800128,758
Jan 29, 20256.05006.25505.83205.85845.858458,299
Jan 28, 20256.17006.20235.71005.94005.9400129,151
Jan 27, 20256.40006.78005.97506.01886.0188113,378
Jan 24, 20256.18006.52006.07006.38006.380086,115
Jan 23, 20256.17006.17005.82006.00126.0012100,345
Jan 22, 20256.40006.61006.17126.29006.2900124,734
Jan 21, 20256.37006.47505.74506.29016.2901241,829
Jan 17, 20256.75007.23006.45126.45126.4512243,919
Jan 16, 20256.67007.19906.32887.00007.0000568,887
Jan 15, 20254.69006.35004.69006.18886.1888485,184
Jan 14, 20255.06005.19004.71884.85884.858896,825
Jan 13, 20255.10005.18004.82004.89004.890077,104
Jan 10, 20256.13006.13005.12065.15775.1577161,842
Jan 8, 20256.85006.92005.93506.05906.0590232,768
Jan 7, 20257.42007.86247.30507.39617.396156,662
Jan 6, 20257.26008.04887.24007.49897.4989200,338
Jan 3, 20256.74007.18006.67007.07887.0788154,994
Jan 2, 20256.74007.13806.55886.59506.595092,727
Dec 31, 20246.80007.01506.55006.58886.5888101,481
Dec 30, 20247.35007.35006.72006.83886.838862,534
Dec 27, 20247.88007.92007.08507.12007.120053,028
Dec 24, 20248.00008.00007.40507.68507.685035,629
Dec 23, 20247.23007.62007.13007.62007.620037,935
Dec 20, 20247.20007.50006.80007.19887.198865,562
Dec 19, 20247.36007.71006.83807.01207.012061,981
Dec 18, 20247.86008.38767.72007.72007.720065,494
Dec 17, 20247.98008.22007.80007.93147.931423,996
Dec 16, 20248.37028.37027.80507.83887.838843,064
Dec 13, 20248.17008.27127.85008.27128.271239,406
Dec 12, 20248.38008.43807.98008.04888.0488130,197
Dec 11, 20249.10009.16008.06508.42508.425076,759
Dec 10, 202410.090010.38008.88009.10509.105044,278
Dec 9, 20249.490011.20009.200010.385510.385596,890
Dec 6, 20249.35009.82009.35009.52009.520076,344
Dec 5, 202410.050010.36939.13209.17889.178840,292
Dec 4, 202410.550010.82009.720010.215010.215056,715
Dec 3, 202411.090011.300010.340010.500010.500088,284
Dec 2, 20249.570011.12609.530010.785010.7850234,930
Nov 29, 20249.20009.77008.82009.58009.5800107,171
Nov 27, 20249.02009.19188.70008.89008.890052,805
Nov 26, 202410.160010.16008.74008.81008.8100147,634
Nov 25, 20248.500010.16888.50009.97509.9750447,583
Nov 22, 20246.80008.53886.74008.43888.4388324,020
Nov 21, 20246.53006.71506.11766.53006.530057,090
Nov 20, 20246.39506.88006.29006.34006.340052,442
Nov 19, 20247.05007.05006.35506.65886.658863,107
Nov 18, 20246.99007.35006.66006.95126.951237,813
Nov 15, 20247.80007.80006.88006.89996.899993,612
Nov 14, 20248.19708.19707.68717.71007.710032,617
Nov 13, 20248.41008.81008.08808.13008.130043,683
Nov 12, 20249.10009.24008.44168.47888.478840,009
Nov 11, 202410.160010.16008.75009.04889.048892,148
Nov 8, 20248.640010.00508.420010.005010.0050143,231
Nov 7, 20249.950011.00958.67048.76888.7688197,284
Nov 6, 202413.550013.640012.670013.621113.621116,738
Nov 5, 202412.880013.275012.810012.881212.881212,392
Nov 4, 202413.350013.510012.932013.110013.1100412,109
Nov 1, 202413.290013.890013.120013.212013.212029,489
Oct 31, 202415.055015.110013.050013.248813.2488122,407
Oct 30, 202415.180015.785014.870115.359315.359339,930
Oct 29, 202415.205515.958015.205515.390415.390446,028
Oct 28, 202414.570115.760014.420015.300015.300049,219
Oct 25, 202414.990015.570014.830014.920014.920044,463
Oct 24, 202414.820015.420014.750014.820014.8200110,320
Oct 23, 202415.990015.990014.258814.268814.268831,122
Oct 22, 202414.840016.049514.810015.745015.745096,447
Oct 21, 202416.124816.124814.725015.321215.321286,236
Oct 18, 202416.160017.426015.750016.000016.0000363,303
Oct 17, 202416.020017.147615.500016.580016.5800405,119
Oct 16, 202413.860016.930013.735016.590016.5900471,174
Oct 15, 202411.520016.250011.380013.690013.6900847,772
Oct 14, 202411.570011.705810.992411.338811.338839,058
Oct 11, 20249.600011.79909.600011.738811.7388159,394
Oct 10, 202410.000010.00009.21989.32209.322012,426
Oct 9, 20249.44009.96509.44009.93889.938819,579
Oct 8, 20249.39769.84509.30009.63509.635027,652
Oct 7, 20249.65009.65009.15009.62509.625016,409
Oct 4, 20248.87709.53128.86509.28009.280029,826
Oct 3, 20249.08009.10008.38008.41508.415058,879
Oct 2, 20248.79009.40888.76249.33129.331227,061
Oct 1, 20249.71009.80998.75768.92888.928834,380
Sep 30, 202410.160010.20009.60009.64509.645037,284
Sep 27, 20249.240010.15009.240010.080010.0800116,908
Sep 26, 20248.00008.97008.00008.91888.918844,367
Sep 25, 20248.20008.31007.95007.96007.96009,832
Sep 24, 20248.14008.65008.12008.30008.300031,138
Sep 23, 20248.04008.08817.61008.03008.030026,093
Sep 20, 20248.47008.81007.92008.07208.0720407,774
Sep 19, 20248.48279.03008.44009.03009.030021,749
Sep 18, 20248.55009.06008.36008.69008.690015,954
Sep 17, 20248.31779.12008.31778.76508.765021,873
Sep 16, 20248.80008.87007.89178.19008.190032,583
Sep 13, 20248.44009.25888.32508.84958.849576,313
Sep 12, 20248.06008.52007.77008.29118.291117,695
Sep 11, 20247.80007.89007.53007.88887.888814,361
Sep 10, 20247.60007.71007.32007.43007.430015,405
Sep 9, 20248.12508.35007.56507.56507.565019,381
Sep 6, 20248.73008.75008.06008.24008.240016,339
Sep 5, 20249.42009.46008.49008.72008.720024,400
Sep 4, 20249.08009.52008.86009.43009.430022,682
Sep 3, 20249.500010.04009.20009.29009.290030,625
Aug 30, 202410.810011.119510.030010.070010.070014,450
Aug 29, 202410.460011.080010.350010.950010.95008,864
Aug 28, 202412.070012.130010.638010.638010.638026,257
Aug 27, 202413.250013.250012.391012.400012.40007,704
Aug 23, 202412.950014.340012.910013.860013.860061,188
Aug 22, 202414.270014.777612.170013.070013.070027,725
Aug 21, 202413.388113.580013.060013.240013.24009,504
Aug 20, 202412.670013.145512.600013.040013.040012,880
Aug 19, 202412.255012.280011.780012.080012.080050,688
Aug 16, 202413.000013.000011.950011.955011.955020,054
Aug 15, 202411.846513.505011.846513.420013.420027,054
Aug 14, 202412.750012.780011.836111.836111.836110,930
Aug 13, 202411.930012.590011.930012.520012.52005,021
Aug 12, 202412.587012.680011.920012.000012.000030,458
Aug 9, 202414.005014.150012.938012.990012.990010,230
Aug 8, 202413.000014.240012.752214.240014.240014,268
Aug 7, 202414.730014.928012.565012.828012.828028,367
Aug 6, 202415.140015.660014.750014.910014.910010,481
Aug 5, 202414.250015.558014.030015.409615.40968,976
Aug 2, 202416.440016.440014.620014.950014.950036,368
Aug 1, 202418.315018.550016.580016.680016.680011,973
Jul 31, 202418.410018.710018.000018.464018.464013,850
Jul 30, 202418.796018.980017.880017.988017.988012,011
Jul 29, 202419.590020.170018.950018.992818.99286,761
Jul 26, 202418.640019.480018.490019.340019.340023,333
Jul 25, 202419.160019.706018.120018.933518.933513,884
Jul 24, 202421.090021.090019.527619.659919.659910,242
Jul 23, 202421.590021.792020.880020.986020.986096,952
Jul 22, 202421.350021.600020.960021.544821.54486,532
Jul 19, 202422.700022.700020.790021.220021.220011,909
Jul 18, 202423.962024.310022.799522.799522.79952,574
Jul 17, 202424.850024.920023.634023.799823.79985,357
Jul 16, 202424.700025.230024.390024.730024.73006,925
Jul 15, 202424.760024.940024.010024.430024.43004,008
Jul 12, 202424.903225.430524.560025.430525.43055,208
Jul 11, 202424.650025.290023.940024.395024.39506,690
Jul 10, 202423.369423.620022.900023.620023.62002,896
Jul 9, 202424.300024.300022.644022.950022.95007,888
Jul 8, 202424.090024.300023.780024.290024.29001,373
Jul 5, 202423.820024.290023.570023.810023.81002,656
Jul 3, 202424.290024.330023.550023.550023.55005,196
Jul 2, 202423.000024.150022.960024.150024.15004,291
Jul 1, 202422.730022.780022.200022.420022.42002,989
Jun 28, 202423.380023.420022.322022.750022.75001,321
Jun 27, 202422.870023.240022.490023.240023.24007,748
Jun 26, 202422.007022.880021.860022.556422.55641,154
Jun 25, 202422.400022.656421.735022.078822.07881,583
Jun 24, 202423.695023.810023.000023.080023.08002,315
Jun 21, 202423.336423.889223.336423.568123.56811,239
Jun 20, 202424.916425.410023.630523.630523.63055,515
Jun 19, 202426.000026.000026.000026.000026.0000278
Jun 18, 202426.995026.995026.379526.515026.51501,120
Jun 17, 202427.100027.100026.326026.499526.49951,676
Jun 14, 202428.249828.330527.310027.310027.31003,123
Jun 13, 202429.310029.405028.380028.780028.78001,294
Jun 12, 202430.095030.710029.115030.015230.01524,579
Jun 11, 202427.970028.210027.160028.170028.17004,735
Jun 10, 202426.880028.250026.820028.250028.25003,644
Jun 7, 202427.320028.240026.930526.995026.99502,118
Jun 6, 202429.000029.190027.840028.330028.33001,981
Jun 5, 202427.155029.000027.155028.820028.82008,133
Jun 4, 202426.615026.778526.250026.410026.41002,297
Jun 3, 202426.430026.760025.750026.290026.29001,917
May 31, 202426.170026.615025.120025.295025.29502,644
May 30, 202426.308026.620025.890026.240026.24003,222
May 29, 202425.965026.380025.570025.920525.92054,320
May 28, 202426.740027.045026.210026.970526.97051,577
May 24, 202424.992026.193624.900025.990025.99001,683
May 23, 202427.950028.460025.250025.250025.25002,681
May 22, 202427.040028.205026.859527.490027.49008,343
May 21, 202426.065026.610025.560026.610026.61001,977
May 20, 202425.490026.466025.400025.810025.81002,286
May 17, 202425.140026.140025.065025.228025.22801,143
May 16, 202425.600025.600024.880025.240025.24009,255
May 15, 202425.235025.730024.360025.105025.10502,001
May 14, 202424.550025.940024.550025.106025.10603,865
May 13, 202424.500025.000023.790023.870023.87001,378
May 10, 202425.170025.450024.050024.220024.22005,055
May 9, 202424.380024.990024.180024.720024.7200304