Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.00	18.29	17.91	18.54	-	3.63%	55,470
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
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