Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	16.12	17.32	15.64	17.06	17.06	1.67%	1,525,475
Mar 18, 2026	17.74	17.85	16.78	16.78	16.78	-6.20%	1,168,399
Mar 17, 2026	18.22	18.40	17.45	17.89	17.89	-2.45%	1,116,734
Mar 16, 2026	17.30	18.95	17.30	18.34	18.34	9.82%	1,784,257
Mar 13, 2026	17.20	18.20	16.70	16.70	16.70	-1.59%	1,197,770
Mar 12, 2026	18.00	18.19	16.91	16.97	16.97	-6.76%	950,638
Mar 11, 2026	16.61	18.35	16.57	18.20	18.20	9.77%	1,595,522
Mar 10, 2026	17.08	17.88	16.50	16.58	16.58	-6.64%	1,942,175
Mar 9, 2026	16.28	17.87	15.83	17.76	17.76	7.18%	1,484,217
Mar 6, 2026	18.50	18.50	16.38	16.57	16.57	-12.51%	3,265,518
Mar 5, 2026	20.30	20.43	18.86	18.94	18.94	-8.01%	1,431,729
Mar 4, 2026	21.17	21.81	20.21	20.59	20.59	-1.25%	1,535,052
Mar 3, 2026	20.15	21.08	19.37	20.85	20.85	-1.70%	1,764,379
Mar 2, 2026	18.77	22.19	18.71	21.21	21.21	7.56%	2,176,357
Feb 27, 2026	19.79	19.90	18.63	19.72	19.72	-2.42%	1,330,226
Feb 26, 2026	20.20	20.74	18.80	20.21	20.21	-1.27%	1,392,209
Feb 25, 2026	20.68	20.80	19.65	20.47	20.47	1.59%	1,487,034
Feb 24, 2026	18.42	20.40	18.22	20.15	20.15	9.10%	2,033,658
Feb 23, 2026	18.50	19.58	18.02	18.47	18.47	-1.02%	1,112,110
Feb 20, 2026	18.79	19.49	18.34	18.66	18.66	-2.10%	931,823
Feb 19, 2026	19.43	19.43	18.70	19.06	19.06	-2.71%	647,396
Feb 18, 2026	19.31	20.49	18.70	19.59	19.59	2.46%	1,385,646
Feb 17, 2026	17.27	20.10	17.09	19.12	19.12	7.78%	2,407,050
Feb 13, 2026	16.01	18.78	16.01	17.74	17.74	10.87%	2,005,235
Feb 12, 2026	17.70	17.80	15.85	16.00	16.00	-11.26%	2,270,027
Feb 11, 2026	16.29	18.25	15.89	18.03	18.03	14.11%	2,394,604
Feb 10, 2026	15.05	16.30	14.77	15.80	15.80	6.11%	2,843,983
Feb 9, 2026	15.75	16.17	14.85	14.89	14.89	-5.40%	2,080,395
Feb 6, 2026	14.97	16.43	14.24	15.74	15.74	1.35%	2,381,394
Feb 5, 2026	13.60	15.92	13.49	15.53	15.53	-9.71%	5,697,274
Feb 4, 2026	16.72	17.78	15.67	17.20	17.20	1.18%	2,976,008
Feb 3, 2026	16.90	17.32	16.05	17.00	17.00	2.29%	1,509,926
Feb 2, 2026	15.51	16.99	15.45	16.62	16.62	6.13%	1,952,969
Jan 30, 2026	17.06	17.76	15.53	15.66	15.66	-9.64%	2,400,394
Jan 29, 2026	17.50	17.91	16.94	17.33	17.33	-0.74%	909,980
Jan 28, 2026	18.54	18.69	17.40	17.46	17.46	-3.00%	881,309
Jan 27, 2026	17.65	18.36	17.20	18.00	18.00	3.45%	921,062
Jan 26, 2026	17.95	17.95	16.93	17.40	17.40	-3.12%	1,228,277
Jan 23, 2026	19.42	19.42	17.66	17.96	17.96	-6.36%	1,205,250
Jan 22, 2026	19.28	20.81	18.91	19.18	19.18	-1.54%	1,563,294
Jan 21, 2026	20.42	20.69	18.49	19.48	19.48	-4.98%	1,955,920
Jan 20, 2026	19.74	22.00	19.54	20.50	20.50	0.74%	1,801,742
Jan 16, 2026	20.25	21.01	19.73	20.35	20.35	2.16%	1,823,577
Jan 15, 2026	19.97	20.88	19.47	19.92	19.92	2.21%	1,347,515
Jan 14, 2026	19.41	20.60	19.19	19.49	19.49	-0.10%	1,365,066
Jan 13, 2026	18.82	20.20	18.82	19.51	19.51	5.92%	1,444,781
Jan 12, 2026	18.38	18.90	18.07	18.42	18.42	-0.97%	756,920
Jan 9, 2026	19.20	19.32	18.51	18.60	18.60	-1.48%	637,997
Jan 8, 2026	19.68	19.81	18.58	18.88	18.88	-4.07%	587,486
Jan 7, 2026	19.78	19.94	18.85	19.68	19.68	-0.10%	672,572