Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
1.190
-0.150 (-11.19%)
At close: May 30, 2025, 4:00 PM
1.220
+0.030 (2.51%)
After-hours: May 30, 2025, 7:59 PM EDT
Wolfspeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -11.19% | 24,143,063 |
| May 29, 2025 | 1.41 | 1.48 | 1.33 | 1.34 | 1.34 | -2.90% | 15,941,513 |
| May 28, 2025 | 1.47 | 1.55 | 1.37 | 1.38 | 1.38 | -6.76% | 19,453,361 |
| May 27, 2025 | 1.47 | 1.56 | 1.33 | 1.48 | 1.48 | 2.07% | 36,151,710 |
| May 23, 2025 | 1.63 | 1.90 | 1.40 | 1.45 | 1.45 | -15.20% | 68,971,027 |
| May 22, 2025 | 1.02 | 1.87 | 1.02 | 1.71 | 1.71 | 33.59% | 125,035,657 |
| May 21, 2025 | 1.14 | 1.40 | 0.82 | 1.28 | 1.28 | -59.11% | 255,193,180 |
| May 20, 2025 | 3.48 | 3.48 | 3.11 | 3.13 | 3.13 | -10.32% | 49,659,117 |
| May 19, 2025 | 3.69 | 3.74 | 3.43 | 3.49 | 3.49 | -10.51% | 18,141,892 |
| May 16, 2025 | 3.82 | 3.97 | 3.70 | 3.90 | 3.90 | 2.36% | 16,597,296 |
| May 15, 2025 | 3.70 | 3.85 | 3.68 | 3.81 | 3.81 | -0.26% | 13,855,527 |
| May 14, 2025 | 4.00 | 4.06 | 3.65 | 3.82 | 3.82 | -1.29% | 24,687,915 |
| May 13, 2025 | 3.44 | 4.26 | 3.43 | 3.87 | 3.87 | 15.87% | 60,210,345 |
| May 12, 2025 | 3.44 | 3.62 | 3.27 | 3.34 | 3.34 | 1.83% | 29,485,194 |
| May 9, 2025 | 3.28 | 3.50 | 3.13 | 3.28 | 3.28 | -25.96% | 50,709,118 |
| May 8, 2025 | 4.28 | 4.60 | 4.18 | 4.43 | 4.43 | 7.79% | 34,038,035 |
| May 7, 2025 | 4.09 | 4.19 | 3.90 | 4.11 | 4.11 | 2.24% | 19,262,313 |
| May 6, 2025 | 4.02 | 4.35 | 3.90 | 4.02 | 4.02 | -1.47% | 19,551,333 |
| May 5, 2025 | 4.64 | 4.80 | 4.05 | 4.08 | 4.08 | -8.52% | 38,778,024 |
| May 2, 2025 | 3.89 | 4.79 | 3.88 | 4.46 | 4.46 | 23.89% | 80,013,721 |
| May 1, 2025 | 3.66 | 3.99 | 3.54 | 3.60 | 3.60 | 1.41% | 27,433,268 |
| Apr 30, 2025 | 3.39 | 3.58 | 3.22 | 3.55 | 3.55 | 2.31% | 28,730,795 |
| Apr 29, 2025 | 4.70 | 4.70 | 3.42 | 3.47 | 3.47 | -15.98% | 66,671,490 |
| Apr 28, 2025 | 3.81 | 4.22 | 3.62 | 4.13 | 4.13 | 26.30% | 67,634,535 |
| Apr 25, 2025 | 3.20 | 3.32 | 3.07 | 3.27 | 3.27 | 4.14% | 23,201,917 |
| Apr 24, 2025 | 2.63 | 3.24 | 2.63 | 3.14 | 3.14 | 22.18% | 29,354,544 |
| Apr 23, 2025 | 2.67 | 2.79 | 2.53 | 2.57 | 2.57 | 2.39% | 15,949,672 |
| Apr 22, 2025 | 2.45 | 2.62 | 2.40 | 2.51 | 2.51 | 2.45% | 14,199,601 |
| Apr 21, 2025 | 2.37 | 2.48 | 2.26 | 2.45 | 2.45 | -0.81% | 14,482,452 |
| Apr 17, 2025 | 2.18 | 2.48 | 2.15 | 2.47 | 2.47 | 14.35% | 20,909,267 |
| Apr 16, 2025 | 2.19 | 2.31 | 2.08 | 2.16 | 2.16 | -4.85% | 10,617,943 |
| Apr 15, 2025 | 2.11 | 2.31 | 2.11 | 2.27 | 2.27 | 5.58% | 13,285,647 |
| Apr 14, 2025 | 2.25 | 2.31 | 2.10 | 2.15 | 2.15 | -0.92% | 19,185,358 |
| Apr 11, 2025 | 2.18 | 2.28 | 2.06 | 2.17 | 2.17 | 0.46% | 15,658,895 |
| Apr 10, 2025 | 2.34 | 2.36 | 2.06 | 2.16 | 2.16 | -11.11% | 21,552,455 |
| Apr 9, 2025 | 2.23 | 2.53 | 2.18 | 2.43 | 2.43 | 11.47% | 29,745,872 |
| Apr 8, 2025 | 2.73 | 2.74 | 2.17 | 2.18 | 2.18 | -15.83% | 23,730,640 |
| Apr 7, 2025 | 2.43 | 2.89 | 2.32 | 2.59 | 2.59 | -1.89% | 18,613,965 |
| Apr 4, 2025 | 2.59 | 2.66 | 2.41 | 2.64 | 2.64 | -2.58% | 15,769,867 |
| Apr 3, 2025 | 2.56 | 2.74 | 2.56 | 2.71 | 2.71 | -2.87% | 18,386,808 |
| Apr 2, 2025 | 2.74 | 2.96 | 2.68 | 2.79 | 2.79 | -1.06% | 25,552,186 |
| Apr 1, 2025 | 2.90 | 2.99 | 2.76 | 2.82 | 2.82 | -7.84% | 33,733,828 |
| Mar 31, 2025 | 2.58 | 3.15 | 2.41 | 3.06 | 3.06 | 18.15% | 56,940,321 |
| Mar 28, 2025 | 3.34 | 3.52 | 2.54 | 2.59 | 2.59 | -51.86% | 176,486,539 |
| Mar 27, 2025 | 5.83 | 6.03 | 5.36 | 5.38 | 5.38 | -8.03% | 21,988,585 |
| Mar 26, 2025 | 6.14 | 6.18 | 5.70 | 5.85 | 5.85 | -5.03% | 15,828,751 |
| Mar 25, 2025 | 6.35 | 6.62 | 6.12 | 6.16 | 6.16 | -3.90% | 14,156,309 |
| Mar 24, 2025 | 6.43 | 6.68 | 6.35 | 6.41 | 6.41 | 1.91% | 23,077,050 |
| Mar 21, 2025 | 5.55 | 6.31 | 5.46 | 6.29 | 6.29 | 9.58% | 27,211,865 |
| Mar 20, 2025 | 5.85 | 6.02 | 5.70 | 5.74 | 5.74 | -3.20% | 14,765,021 |