Skip to main content
Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
6.28
-0.48 (-7.10%)
At close: Jan 17, 2025, 4:00 PM
6.40
+0.12 (1.91%)
Pre-market: Jan 21, 2025, 8:53 AM EST

Wolfspeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20256.827.236.196.286.28-7.10%20,496,102
Jan 16, 20256.647.216.326.766.761.20%31,582,899
Jan 15, 20255.456.705.436.686.6838.59%45,115,087
Jan 14, 20255.175.204.664.824.82-1.83%20,250,032
Jan 13, 20255.125.134.814.914.91-3.35%16,337,145
Jan 10, 20255.845.845.055.085.08-13.90%28,487,516
Jan 8, 20256.866.865.895.905.90-16.55%28,817,507
Jan 7, 20257.497.887.057.077.07-3.81%10,873,014
Jan 6, 20257.608.067.337.357.352.51%16,626,157
Jan 3, 20256.807.216.657.177.178.14%12,957,385
Jan 2, 20256.797.146.556.636.63-0.45%10,942,005
Dec 31, 20246.837.056.516.666.66-1.33%13,245,117
Dec 30, 20247.117.176.726.756.75-7.41%16,018,895
Dec 27, 20247.817.817.067.297.29-7.02%9,865,738
Dec 26, 20247.608.097.407.847.841.16%10,477,798
Dec 24, 20247.867.867.407.757.75-4,473,615
Dec 23, 20247.147.817.127.757.7510.09%12,125,330
Dec 20, 20246.987.516.807.047.040.57%12,488,531
Dec 19, 20247.437.746.827.007.00-3.71%9,560,503
Dec 18, 20248.008.387.057.277.27-7.39%10,606,227
Dec 17, 20247.978.247.807.857.85-1.88%7,162,680
Dec 16, 20248.238.237.808.008.00-3.03%8,896,162
Dec 13, 20247.948.527.868.258.252.10%9,103,811
Dec 12, 20248.148.477.968.088.08-2.53%7,343,284
Dec 11, 20248.958.998.058.298.29-6.64%11,613,550
Dec 10, 202410.0310.088.878.888.88-11.82%12,670,160
Dec 9, 20249.2911.209.2710.0710.076.56%15,613,873
Dec 6, 20249.489.829.359.459.451.61%5,950,710
Dec 5, 202410.1910.429.139.309.30-7.28%8,871,844
Dec 4, 202410.7810.829.7110.0310.03-4.48%10,796,153
Dec 3, 202410.4211.0610.3010.5010.50-5.41%9,971,203
Dec 2, 20249.6311.149.5711.1011.1015.87%18,366,672
Nov 29, 20248.929.788.759.589.587.40%7,622,550
Nov 27, 20248.899.238.728.928.920.56%9,569,224
Nov 26, 20249.8410.078.728.878.87-10.76%15,475,428
Nov 25, 20249.0810.198.749.949.9417.77%29,190,797
Nov 22, 20246.918.726.828.448.4431.06%33,924,448
Nov 21, 20246.406.746.106.446.44-10,570,922
Nov 20, 20246.456.906.276.446.44-11,413,060
Nov 19, 20246.756.986.346.446.44-8.26%14,964,667
Nov 18, 20246.877.366.667.027.024.78%13,831,405
Nov 15, 20247.467.546.696.706.70-11.84%14,800,879
Nov 14, 20248.098.187.597.607.60-5.82%9,422,092
Nov 13, 20248.328.847.968.078.07-3.47%12,115,724
Nov 12, 20249.159.278.328.368.36-7.73%11,609,954
Nov 11, 202410.0310.038.769.069.06-9.67%15,485,461
Nov 8, 20248.4210.248.3110.0310.0320.41%24,194,446
Nov 7, 202410.6811.058.248.338.33-39.24%46,152,207
Nov 6, 202413.4113.9512.6013.7113.716.53%11,270,377
Nov 5, 202412.9113.2912.7412.8712.87-0.46%5,285,991
Nov 4, 202413.2713.5812.8712.9312.93-3.15%5,209,499
Nov 1, 202413.6113.9213.1013.3513.350.30%7,967,475
Oct 31, 202415.0015.1413.0213.3113.31-11.56%11,371,116
Oct 30, 202415.1015.8114.8715.0515.05-2.59%6,039,650
Oct 29, 202415.2615.9815.1815.4515.450.72%6,904,781
Oct 28, 202414.7415.8014.4115.3415.343.23%7,832,870
Oct 25, 202415.1015.5814.7514.8614.86-0.93%7,287,920
Oct 24, 202415.0415.4814.7115.0015.001.21%7,538,602
Oct 23, 202415.3015.6814.2214.8214.82-3.83%10,910,653
Oct 22, 202415.0316.0714.8515.4115.410.13%13,305,942
Oct 21, 202415.8915.9314.7015.3915.39-3.87%13,227,651
Oct 18, 202416.6717.4515.7516.0116.01-1.23%18,106,781
Oct 17, 202416.4317.1615.5016.2116.211.95%22,504,707
Oct 16, 202413.7616.9613.7415.9015.9015.22%39,986,827
Oct 15, 202415.0416.2513.2513.8013.8021.27%66,672,850
Oct 14, 202411.3811.5110.9911.3811.38-0.87%7,588,354
Oct 11, 20249.9312.029.8711.4811.4820.84%20,391,298
Oct 10, 20249.729.819.219.509.50-4.81%5,775,234
Oct 9, 20249.559.989.469.989.984.94%5,167,539
Oct 8, 20249.409.919.359.519.51-1.04%5,358,374
Oct 7, 20249.429.679.139.619.611.37%6,240,099
Oct 4, 20248.959.558.789.489.4810.10%7,202,500
Oct 3, 20248.558.798.378.618.61-5.90%7,961,757
Oct 2, 20248.869.438.759.159.152.92%6,429,524
Oct 1, 20249.729.758.718.898.89-8.35%10,009,265
Sep 30, 20249.8010.209.449.709.70-4.72%8,728,035
Sep 27, 20249.3710.229.3510.1810.1810.53%13,019,463
Sep 26, 20248.339.358.219.219.2116.73%13,984,250
Sep 25, 20247.978.317.867.897.89-3.78%6,146,268
Sep 24, 20248.388.668.118.208.200.86%6,482,465
Sep 23, 20248.048.157.618.138.130.37%10,759,916
Sep 20, 20248.608.607.928.108.10-8.06%29,195,367
Sep 19, 20248.789.058.428.818.815.64%9,323,378
Sep 18, 20248.569.068.308.348.34-3.02%7,203,413
Sep 17, 20248.419.138.418.608.604.37%8,829,145
Sep 16, 20248.768.787.888.248.24-5.50%9,787,425
Sep 13, 20248.549.278.288.728.728.32%12,463,123
Sep 12, 20248.148.527.778.058.05-1.23%7,914,579
Sep 11, 20247.708.197.508.158.156.82%9,160,329
Sep 10, 20247.607.687.287.637.630.53%10,398,104
Sep 9, 20248.128.357.427.597.59-7.78%14,407,518
Sep 6, 20248.738.748.058.238.23-6.48%10,282,151
Sep 5, 20249.429.478.488.808.80-7.37%9,223,533
Sep 4, 20249.019.618.759.509.504.28%8,544,046
Sep 3, 20249.7010.069.059.119.11-6.56%14,309,607
Aug 30, 202410.9111.139.729.759.75-8.28%13,429,338
Aug 29, 202410.5111.1110.3510.6310.632.80%9,468,647
Aug 28, 202412.0512.1510.2710.3410.34-15.59%10,831,521
Aug 27, 202413.1913.2712.1612.2512.25-8.17%6,900,397
Aug 26, 202413.8213.9713.0613.3413.34-3.47%6,647,254