Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	18.20	19.98	18.18	19.70	19.70	9.57%	1,531,002
Jan 5, 2026	18.96	19.45	17.98	17.98	17.98	-5.02%	705,549
Jan 2, 2026	17.95	19.20	17.61	18.93	18.93	8.73%	826,803
Dec 31, 2025	17.10	17.58	16.75	17.41	17.41	1.69%	729,449
Dec 30, 2025	17.34	17.66	17.02	17.12	17.12	-1.10%	635,716
Dec 29, 2025	17.34	17.82	17.19	17.31	17.31	-3.57%	560,570
Dec 26, 2025	18.30	18.39	17.81	17.95	17.95	-2.60%	561,976
Dec 24, 2025	17.91	18.63	17.88	18.43	18.43	0.49%	177,378
Dec 23, 2025	18.07	18.51	17.91	18.34	18.34	-0.22%	537,922
Dec 22, 2025	18.68	19.15	18.15	18.38	18.38	0.05%	795,705
Dec 19, 2025	18.00	18.95	17.91	18.37	18.37	2.68%	1,612,120
Dec 18, 2025	17.50	18.26	17.29	17.89	17.89	4.31%	806,085
Dec 17, 2025	18.34	18.49	17.02	17.15	17.15	-3.92%	748,519
Dec 16, 2025	17.41	18.20	17.36	17.85	17.85	0.62%	708,513
Dec 15, 2025	18.65	18.86	17.50	17.74	17.74	-4.42%	1,091,980
Dec 12, 2025	19.48	19.97	18.51	18.56	18.56	-6.55%	1,129,280
Dec 11, 2025	20.29	20.46	19.35	19.86	19.86	-6.01%	2,485,962
Dec 10, 2025	22.87	23.00	20.78	21.13	21.13	-7.16%	1,716,942
Dec 9, 2025	22.70	23.59	22.42	22.76	22.76	-0.65%	1,173,868
Dec 8, 2025	22.50	23.00	21.60	22.91	22.91	3.81%	974,021
Dec 5, 2025	22.13	22.98	21.80	22.07	22.07	-2.99%	822,794
Dec 4, 2025	21.49	23.39	21.45	22.75	22.75	4.02%	1,203,077
Dec 3, 2025	21.11	21.88	20.71	21.87	21.87	2.39%	1,060,428
Dec 2, 2025	21.79	22.30	20.50	21.36	21.36	-3.39%	1,829,032
Dec 1, 2025	21.89	23.12	20.50	22.11	22.11	9.02%	3,684,990
Nov 28, 2025	20.40	20.86	19.91	20.28	20.28	-1.07%	420,327
Nov 26, 2025	20.13	21.54	19.71	20.50	20.50	3.22%	1,493,526
Nov 25, 2025	18.12	20.27	17.47	19.86	19.86	9.97%	2,843,614
Nov 24, 2025	17.61	18.15	16.91	18.06	18.06	5.12%	1,416,511
Nov 21, 2025	17.17	18.10	16.47	17.18	17.18	-0.92%	1,366,277
Nov 20, 2025	18.10	18.95	17.16	17.34	17.34	-0.97%	1,264,958
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