Skip to main content
Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
6.44
0.00 (0.00%)
At close: Nov 20, 2024, 4:00 PM
6.48
+0.04 (0.62%)
Pre-market: Nov 21, 2024, 7:41 AM EST

Wolfspeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.456.906.276.446.44-11,207,648
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
Aug 23, 202413.0114.3612.8913.8213.827.72%10,707,868
Aug 22, 202413.7613.7812.1512.8312.83-5.03%20,393,675
Aug 21, 202413.2913.5913.0613.5113.512.58%8,960,139
Aug 20, 202412.6513.2312.6113.1713.174.19%7,917,223
Aug 19, 202412.2012.6611.7812.6412.643.78%10,612,172
Aug 16, 202412.7913.0011.9112.1812.18-7.94%8,498,854
Aug 15, 202412.1113.5211.9313.2313.2314.55%9,029,097
Aug 14, 202412.7512.7911.5311.5511.55-8.33%8,134,219
Aug 13, 202411.9612.6511.8812.6012.605.26%7,571,058
Aug 12, 202412.7012.7111.7811.9711.97-5.38%6,588,304
Aug 9, 202414.0514.0612.6512.6512.65-10.47%5,782,898
Aug 8, 202413.0814.3012.7214.1314.1311.44%9,119,801
Aug 7, 202414.7014.9612.5112.6812.68-11.51%10,794,383
Aug 6, 202415.4015.4914.3114.3314.33-6.40%6,083,252
Aug 5, 202414.3015.6614.0315.3115.310.26%6,284,930
Aug 2, 202415.9715.9714.6215.2715.27-7.06%8,419,674
Aug 1, 202418.4918.5716.0916.4316.43-12.84%7,476,689
Jul 31, 202418.3319.3017.9318.8518.855.96%4,888,833
Jul 30, 202418.9518.9817.7317.7917.79-6.27%4,471,433
Jul 29, 202419.5920.2318.9118.9818.98-1.30%3,600,645
Jul 26, 202418.7819.9418.3819.2319.234.85%3,627,196
Jul 25, 202418.6219.7918.1018.3418.34-3.07%5,148,366
Jul 24, 202420.6721.0118.9018.9218.92-9.69%5,641,908
Jul 23, 202421.0721.8920.8420.9520.95-3.50%3,356,329
Jul 22, 202421.3521.8120.9321.7121.713.53%4,443,811
Jul 19, 202422.0222.2720.7820.9720.97-7.17%5,904,615
Jul 18, 202423.8924.5522.1622.5922.59-4.40%3,343,780
Jul 17, 202424.2424.9623.5423.6323.63-5.44%4,230,263
Jul 16, 202424.7725.2024.4424.9924.992.33%1,618,094
Jul 15, 202424.8524.9624.0224.4224.42-1.41%1,923,010
Jul 12, 202424.8025.4924.6024.7724.77-0.04%2,402,821
Jul 11, 202424.7925.2723.8324.7824.782.52%3,849,726
Jul 10, 202423.4424.2622.8424.1724.174.86%2,862,003
Jul 9, 202424.2424.2422.6223.0523.05-5.73%3,684,294
Jul 8, 202424.1324.5923.7224.4524.452.86%3,094,248
Jul 5, 202423.8224.3123.4723.7723.770.55%2,196,171
Jul 3, 202424.2924.3123.5423.6423.64-0.80%1,582,934
Jul 2, 202422.9924.2522.9323.8323.835.72%3,591,269