Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
1.520
+0.020 (1.33%)
At close: Aug 1, 2025, 4:00 PM
1.510
-0.010 (-0.66%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Wolfspeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.44 | 1.62 | 1.42 | 1.52 | 1.52 | 1.33% | 11,109,415 |
| Jul 31, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 7,574,422 |
| Jul 30, 2025 | 1.56 | 1.62 | 1.50 | 1.52 | 1.52 | -0.65% | 8,138,440 |
| Jul 29, 2025 | 1.67 | 1.68 | 1.53 | 1.53 | 1.53 | -8.93% | 12,768,293 |
| Jul 28, 2025 | 1.65 | 1.71 | 1.62 | 1.68 | 1.68 | 2.44% | 12,075,600 |
| Jul 25, 2025 | 1.76 | 1.79 | 1.60 | 1.64 | 1.64 | -7.87% | 21,688,206 |
| Jul 24, 2025 | 2.02 | 2.02 | 1.65 | 1.78 | 1.78 | 4.09% | 64,643,985 |
| Jul 23, 2025 | 1.51 | 2.05 | 1.43 | 1.71 | 1.71 | 20.42% | 131,528,677 |
| Jul 22, 2025 | 1.54 | 1.68 | 1.41 | 1.42 | 1.42 | -2.07% | 29,454,986 |
| Jul 21, 2025 | 1.57 | 1.63 | 1.45 | 1.45 | 1.45 | -5.23% | 20,397,977 |
| Jul 18, 2025 | 1.40 | 1.57 | 1.39 | 1.53 | 1.53 | 10.07% | 26,484,109 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.38 | 1.39 | 1.39 | -7.95% | 22,240,026 |
| Jul 16, 2025 | 1.58 | 1.63 | 1.48 | 1.51 | 1.51 | -2.58% | 33,393,053 |
| Jul 15, 2025 | 1.54 | 1.77 | 1.46 | 1.55 | 1.55 | 8.39% | 63,449,513 |
| Jul 14, 2025 | 1.34 | 1.64 | 1.33 | 1.43 | 1.43 | 7.52% | 67,585,709 |
| Jul 11, 2025 | 1.64 | 1.79 | 1.25 | 1.33 | 1.33 | -16.35% | 69,769,888 |
| Jul 10, 2025 | 1.92 | 2.15 | 1.56 | 1.59 | 1.59 | -21.29% | 84,596,301 |
| Jul 9, 2025 | 2.21 | 2.44 | 1.94 | 2.02 | 2.02 | -19.84% | 109,770,474 |
| Jul 8, 2025 | 3.30 | 3.33 | 2.38 | 2.52 | 2.52 | 9.09% | 293,454,433 |
| Jul 7, 2025 | 1.44 | 2.77 | 1.43 | 2.31 | 2.31 | 95.76% | 452,228,797 |
| Jul 3, 2025 | 0.80 | 1.35 | 0.80 | 1.18 | 1.18 | 52.63% | 209,766,619 |
| Jul 2, 2025 | 0.71 | 0.86 | 0.70 | 0.77 | 0.77 | -2.14% | 81,657,154 |
| Jul 1, 2025 | 0.73 | 1.10 | 0.67 | 0.79 | 0.79 | 97.50% | 516,820,179 |