Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	19.90	20.79	19.51	20.56	20.56	8.61%	1,844,771
Apr 7, 2026	17.92	18.93	17.85	18.93	18.93	4.88%	741,419
Apr 6, 2026	17.50	18.71	17.50	18.05	18.05	3.32%	907,870
Apr 2, 2026	15.58	17.60	15.51	17.47	17.47	6.20%	895,770
Apr 1, 2026	16.40	16.77	16.09	16.45	16.45	0.80%	853,560
Mar 31, 2026	15.12	16.55	14.61	16.32	16.32	10.27%	1,350,697
Mar 30, 2026	15.58	15.70	14.58	14.80	14.80	-4.15%	1,117,410
Mar 27, 2026	16.50	16.60	15.35	15.44	15.44	-8.20%	1,315,484
Mar 26, 2026	18.11	18.37	16.82	16.82	16.82	-9.08%	779,217
Mar 25, 2026	16.70	18.50	16.70	18.50	18.50	10.98%	1,186,906
Mar 24, 2026	16.20	16.94	16.05	16.67	16.67	0.42%	1,011,039
Mar 23, 2026	16.39	17.07	15.93	16.60	16.60	1.72%	1,366,222
Mar 20, 2026	16.96	17.06	16.04	16.32	16.32	-4.34%	3,193,471
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