Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
20.28
-0.22 (-1.07%)
At close: Nov 28, 2025, 1:00 PM EST
20.38
+0.10 (0.49%)
After-hours: Nov 28, 2025, 5:00 PM EST
Wolfspeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.40 | 20.86 | 19.97 | 20.28 | 20.28 | -1.07% | 414,163 |
| Nov 26, 2025 | 20.13 | 21.54 | 19.71 | 20.50 | 20.50 | 3.22% | 1,490,716 |
| Nov 25, 2025 | 18.12 | 20.27 | 17.47 | 19.86 | 19.86 | 9.97% | 2,841,769 |
| Nov 24, 2025 | 17.61 | 18.15 | 16.91 | 18.06 | 18.06 | 5.12% | 1,415,716 |
| Nov 21, 2025 | 17.17 | 18.10 | 16.47 | 17.18 | 17.18 | -0.92% | 1,365,057 |
| Nov 20, 2025 | 18.10 | 18.95 | 17.16 | 17.34 | 17.34 | -0.97% | 1,263,361 |
| Nov 19, 2025 | 17.62 | 18.15 | 16.80 | 17.51 | 17.51 | -0.45% | 918,599 |
| Nov 18, 2025 | 17.84 | 18.70 | 17.54 | 17.59 | 17.59 | -2.87% | 603,763 |
| Nov 17, 2025 | 17.90 | 18.65 | 17.29 | 18.11 | 18.11 | 3.60% | 1,097,904 |
| Nov 14, 2025 | 17.14 | 18.50 | 17.14 | 17.48 | 17.48 | -3.90% | 729,051 |
| Nov 13, 2025 | 19.12 | 19.22 | 17.90 | 18.19 | 18.19 | -6.96% | 1,574,986 |
| Nov 12, 2025 | 17.44 | 19.81 | 17.33 | 19.55 | 19.55 | 12.36% | 2,401,264 |
| Nov 11, 2025 | 18.02 | 18.24 | 16.75 | 17.40 | 17.40 | -2.68% | 1,441,845 |
| Nov 10, 2025 | 18.68 | 19.04 | 17.32 | 17.88 | 17.88 | -0.39% | 1,607,754 |
| Nov 7, 2025 | 17.61 | 18.95 | 17.00 | 17.95 | 17.95 | -3.75% | 2,895,334 |
| Nov 6, 2025 | 20.08 | 20.13 | 17.55 | 18.65 | 18.65 | -7.90% | 3,970,355 |
| Nov 5, 2025 | 21.60 | 21.80 | 20.10 | 20.25 | 20.25 | -7.53% | 1,763,370 |
| Nov 4, 2025 | 23.50 | 23.50 | 21.16 | 21.90 | 21.90 | -7.83% | 2,643,474 |
| Nov 3, 2025 | 26.49 | 26.50 | 23.62 | 23.76 | 23.76 | -9.73% | 1,786,867 |
| Oct 31, 2025 | 26.00 | 27.85 | 25.81 | 26.32 | 26.32 | 0.61% | 2,356,426 |
| Oct 30, 2025 | 25.94 | 27.90 | 24.69 | 26.16 | 26.16 | -18.22% | 6,085,316 |
| Oct 29, 2025 | 31.00 | 31.99 | 29.50 | 31.99 | 31.99 | 4.00% | 3,200,789 |
| Oct 28, 2025 | 30.53 | 31.97 | 28.53 | 30.76 | 30.76 | -0.42% | 2,906,696 |
| Oct 27, 2025 | 29.61 | 31.98 | 29.45 | 30.89 | 30.89 | 4.46% | 5,555,432 |
| Oct 24, 2025 | 30.00 | 30.05 | 28.70 | 29.57 | 29.57 | -0.07% | 1,512,649 |
| Oct 23, 2025 | 29.66 | 30.15 | 29.01 | 29.59 | 29.59 | 0.37% | 793,927 |
| Oct 22, 2025 | 30.50 | 30.78 | 27.70 | 29.48 | 29.48 | -1.99% | 1,596,785 |
| Oct 21, 2025 | 30.25 | 31.24 | 29.26 | 30.08 | 30.08 | 0.27% | 1,186,004 |
| Oct 20, 2025 | 31.60 | 31.96 | 29.60 | 30.00 | 30.00 | -3.23% | 2,053,509 |
| Oct 17, 2025 | 32.31 | 34.90 | 31.00 | 31.00 | 31.00 | -4.44% | 3,185,836 |
| Oct 16, 2025 | 32.69 | 34.40 | 31.50 | 32.44 | 32.44 | 0.03% | 3,215,684 |
| Oct 15, 2025 | 33.31 | 33.44 | 30.53 | 32.43 | 32.43 | -0.46% | 2,940,445 |
| Oct 14, 2025 | 32.00 | 34.20 | 31.01 | 32.58 | 32.58 | 0.03% | 3,839,762 |
| Oct 13, 2025 | 33.52 | 34.20 | 28.80 | 32.57 | 32.57 | 4.73% | 4,787,925 |
| Oct 10, 2025 | 34.21 | 36.40 | 31.02 | 31.10 | 31.10 | -12.20% | 5,024,745 |
| Oct 9, 2025 | 34.22 | 36.60 | 32.80 | 35.42 | 35.42 | 16.67% | 9,476,366 |
| Oct 8, 2025 | 26.26 | 30.88 | 26.25 | 30.36 | 30.36 | 13.75% | 7,393,281 |
| Oct 7, 2025 | 25.87 | 28.21 | 24.91 | 26.69 | 26.69 | 1.99% | 3,605,323 |
| Oct 6, 2025 | 24.62 | 26.95 | 23.29 | 26.17 | 26.17 | 7.39% | 4,436,691 |
| Oct 3, 2025 | 25.11 | 27.69 | 23.69 | 24.37 | 24.37 | -1.30% | 5,074,577 |
| Oct 2, 2025 | 25.07 | 26.20 | 22.01 | 24.69 | 24.69 | -0.56% | 8,152,832 |
| Oct 1, 2025 | 28.67 | 28.67 | 23.00 | 24.83 | 24.83 | -13.18% | 14,015,831 |
| Sep 30, 2025 | 28.85 | 34.28 | 27.11 | 28.60 | 28.60 | 29.41% | 47,733,789 |