Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
2.455
-0.135 (-5.21%)
Mar 31, 2025, 9:43 AM EDT - Market open
Wolfspeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.46 | 6.07 | 5.45 | 5.93 | 5.93 | 8.81% | 12,749,248 |
| Mar 18, 2025 | 5.90 | 5.91 | 5.40 | 5.45 | 5.45 | -9.32% | 10,849,225 |
| Mar 17, 2025 | 5.91 | 6.15 | 5.82 | 6.01 | 6.01 | 2.74% | 15,970,964 |
| Mar 14, 2025 | 5.19 | 5.96 | 5.13 | 5.85 | 5.85 | 14.48% | 28,488,551 |
| Mar 13, 2025 | 5.25 | 5.58 | 5.03 | 5.11 | 5.11 | -2.48% | 19,339,691 |
| Mar 12, 2025 | 5.47 | 5.65 | 5.18 | 5.24 | 5.24 | -3.50% | 16,770,875 |
| Mar 11, 2025 | 5.42 | 5.57 | 4.98 | 5.43 | 5.43 | 0.74% | 17,681,626 |
| Mar 10, 2025 | 5.64 | 5.95 | 5.23 | 5.39 | 5.39 | -9.41% | 15,757,368 |
| Mar 7, 2025 | 5.05 | 6.09 | 5.01 | 5.95 | 5.95 | 18.06% | 31,697,999 |
| Mar 6, 2025 | 4.92 | 5.25 | 4.76 | 5.04 | 5.04 | -1.56% | 17,277,024 |
| Mar 5, 2025 | 5.29 | 5.32 | 4.85 | 5.12 | 5.12 | -2.85% | 30,251,442 |
| Mar 4, 2025 | 5.09 | 5.46 | 4.98 | 5.27 | 5.27 | 1.74% | 16,841,419 |
| Mar 3, 2025 | 5.85 | 6.08 | 5.05 | 5.18 | 5.18 | -10.38% | 24,124,298 |
| Feb 28, 2025 | 5.81 | 6.15 | 5.50 | 5.78 | 5.78 | -2.03% | 48,930,636 |
| Feb 27, 2025 | 6.21 | 6.63 | 5.85 | 5.90 | 5.90 | -3.91% | 33,393,521 |
| Feb 26, 2025 | 5.83 | 6.16 | 5.77 | 6.14 | 6.14 | 6.97% | 14,746,638 |
| Feb 25, 2025 | 6.12 | 6.24 | 5.64 | 5.74 | 5.74 | -9.32% | 14,813,411 |
| Feb 24, 2025 | 6.85 | 6.85 | 6.21 | 6.33 | 6.33 | -7.46% | 20,854,336 |
| Feb 21, 2025 | 7.43 | 7.53 | 6.58 | 6.84 | 6.84 | -8.56% | 24,741,449 |
| Feb 20, 2025 | 7.40 | 7.67 | 6.95 | 7.48 | 7.48 | 7.78% | 33,158,074 |
| Feb 19, 2025 | 6.59 | 7.22 | 6.47 | 6.94 | 6.94 | 3.27% | 20,594,434 |
| Feb 18, 2025 | 6.24 | 7.16 | 6.21 | 6.72 | 6.72 | 8.74% | 31,927,545 |
| Feb 14, 2025 | 5.98 | 6.27 | 5.89 | 6.18 | 6.18 | 4.92% | 15,634,979 |
| Feb 13, 2025 | 5.39 | 6.13 | 5.39 | 5.89 | 5.89 | 14.59% | 27,038,641 |
| Feb 12, 2025 | 5.00 | 5.17 | 4.92 | 5.14 | 5.14 | 1.58% | 11,861,980 |
| Feb 11, 2025 | 5.25 | 5.43 | 5.04 | 5.06 | 5.06 | -6.64% | 12,490,178 |
| Feb 10, 2025 | 5.44 | 5.52 | 5.29 | 5.42 | 5.42 | 1.69% | 10,193,623 |
| Feb 7, 2025 | 5.89 | 5.90 | 5.28 | 5.33 | 5.33 | -9.81% | 19,345,804 |
| Feb 6, 2025 | 5.78 | 6.02 | 5.68 | 5.91 | 5.91 | 1.90% | 14,225,349 |
| Feb 5, 2025 | 5.91 | 6.17 | 5.71 | 5.80 | 5.80 | -2.03% | 10,896,291 |
| Feb 4, 2025 | 5.66 | 5.95 | 5.46 | 5.92 | 5.92 | 5.34% | 11,474,441 |
| Feb 3, 2025 | 5.75 | 6.00 | 5.51 | 5.62 | 5.62 | -8.32% | 15,842,613 |
| Jan 31, 2025 | 6.10 | 6.80 | 6.04 | 6.13 | 6.13 | 0.66% | 27,590,150 |
| Jan 30, 2025 | 6.20 | 6.45 | 5.55 | 6.09 | 6.09 | 1.50% | 29,527,799 |
| Jan 29, 2025 | 6.04 | 6.28 | 5.82 | 6.00 | 6.00 | - | 14,525,179 |
| Jan 28, 2025 | 6.19 | 6.20 | 5.71 | 6.00 | 6.00 | -0.83% | 12,826,431 |
| Jan 27, 2025 | 6.48 | 6.78 | 5.95 | 6.05 | 6.05 | -9.30% | 17,468,250 |
| Jan 24, 2025 | 6.15 | 6.67 | 6.08 | 6.67 | 6.67 | 9.17% | 13,801,755 |
| Jan 23, 2025 | 5.90 | 6.16 | 5.81 | 6.11 | 6.11 | -1.13% | 12,529,705 |
| Jan 22, 2025 | 6.29 | 6.56 | 6.17 | 6.18 | 6.18 | -1.59% | 10,508,026 |
| Jan 21, 2025 | 6.31 | 6.49 | 5.73 | 6.28 | 6.28 | - | 15,634,864 |
| Jan 17, 2025 | 6.82 | 7.23 | 6.19 | 6.28 | 6.28 | -7.10% | 20,496,102 |
| Jan 16, 2025 | 6.64 | 7.21 | 6.32 | 6.76 | 6.76 | 1.20% | 31,582,899 |