Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
27.57
+1.27 (4.83%)
At close: Sep 25, 2026, 4:00 PM EDT
27.64
+0.07 (0.25%)
After-hours: Sep 25, 2026, 7:57 PM EDT
Wolfspeed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.65 | 27.85 | 26.58 | 27.57 | 27.57 | 4.83% | 1,528,379 |
| Sep 24, 2026 | 26.40 | 26.77 | 25.42 | 26.30 | 26.30 | -3.10% | 1,741,902 |
| Sep 23, 2026 | 27.92 | 27.92 | 26.59 | 27.14 | 27.14 | -3.04% | 2,263,836 |
| Sep 22, 2026 | 27.35 | 28.53 | 26.71 | 27.99 | 27.99 | 1.01% | 2,705,416 |
| Sep 21, 2026 | 27.00 | 28.22 | 26.23 | 27.71 | 27.71 | 8.28% | 2,662,117 |
| Sep 18, 2026 | 24.30 | 25.72 | 24.09 | 25.59 | 25.59 | 7.79% | 3,629,813 |
| Sep 17, 2026 | 24.69 | 24.98 | 23.53 | 23.74 | 23.74 | 0.30% | 1,825,405 |
| Sep 16, 2026 | 24.69 | 24.77 | 23.07 | 23.67 | 23.67 | -1.46% | 1,571,455 |
| Sep 15, 2026 | 23.92 | 24.40 | 23.25 | 24.02 | 24.02 | 0.25% | 2,057,372 |
| Sep 14, 2026 | 24.00 | 25.12 | 23.63 | 23.96 | 23.96 | -7.56% | 2,698,683 |
| Sep 11, 2026 | 25.87 | 27.17 | 25.60 | 25.92 | 25.92 | 2.98% | 1,680,501 |
| Sep 10, 2026 | 26.05 | 26.60 | 25.00 | 25.17 | 25.17 | -7.73% | 2,660,092 |
| Sep 9, 2026 | 28.40 | 29.49 | 26.92 | 27.28 | 27.28 | -5.54% | 2,107,387 |
| Sep 8, 2026 | 29.00 | 29.70 | 27.28 | 28.88 | 28.88 | 1.87% | 2,407,388 |
| Sep 4, 2026 | 27.10 | 28.70 | 26.96 | 28.35 | 28.35 | 5.63% | 2,289,585 |
| Sep 3, 2026 | 26.70 | 27.63 | 25.31 | 26.84 | 26.84 | 0.71% | 1,730,455 |
| Sep 2, 2026 | 25.99 | 27.25 | 25.56 | 26.65 | 26.65 | 1.29% | 2,199,990 |
| Sep 1, 2026 | 26.13 | 26.47 | 25.36 | 26.31 | 26.31 | -3.98% | 5,557,202 |
| Aug 31, 2026 | 25.88 | 27.65 | 25.66 | 27.40 | 27.40 | 6.00% | 2,596,779 |
| Aug 28, 2026 | 26.66 | 26.89 | 25.34 | 25.85 | 25.85 | -4.08% | 1,486,404 |
| Aug 27, 2026 | 27.40 | 27.65 | 26.31 | 26.95 | 26.95 | 0.07% | 1,991,812 |
| Aug 26, 2026 | 25.50 | 27.50 | 25.50 | 26.93 | 26.93 | 6.48% | 3,061,516 |
| Aug 25, 2026 | 25.69 | 25.74 | 24.64 | 25.29 | 25.29 | 2.14% | 1,986,610 |
| Aug 24, 2026 | 25.00 | 25.50 | 23.37 | 24.76 | 24.76 | -3.88% | 3,524,764 |
| Aug 21, 2026 | 26.86 | 27.80 | 25.44 | 25.76 | 25.76 | -2.24% | 3,838,111 |
| Aug 20, 2026 | 26.50 | 28.66 | 24.14 | 26.35 | 26.35 | -9.42% | 9,724,114 |
| Aug 19, 2026 | 31.50 | 32.00 | 27.61 | 29.09 | 29.09 | -7.53% | 7,991,007 |
| Aug 18, 2026 | 32.10 | 33.60 | 31.21 | 31.46 | 31.46 | -10.01% | 4,347,182 |
| Aug 17, 2026 | 32.65 | 35.18 | 32.65 | 34.96 | 34.96 | 9.97% | 4,231,857 |
| Aug 14, 2026 | 31.25 | 31.84 | 30.12 | 31.79 | 31.79 | 0.89% | 2,278,073 |
| Aug 13, 2026 | 31.15 | 33.51 | 30.84 | 31.51 | 31.51 | -0.63% | 3,801,981 |
| Aug 12, 2026 | 32.87 | 33.00 | 31.24 | 31.71 | 31.71 | 5.21% | 3,147,589 |
| Aug 11, 2026 | 29.92 | 31.05 | 29.04 | 30.14 | 30.14 | 2.87% | 3,465,639 |
| Aug 10, 2026 | 33.00 | 33.05 | 29.30 | 29.30 | 29.30 | -10.86% | 4,366,627 |
| Aug 7, 2026 | 28.11 | 32.97 | 28.00 | 32.87 | 32.87 | 19.14% | 6,512,905 |
| Aug 6, 2026 | 25.40 | 29.06 | 25.00 | 27.59 | 27.59 | 9.53% | 4,679,942 |
| Aug 5, 2026 | 26.04 | 26.60 | 24.96 | 25.19 | 25.19 | -6.91% | 3,002,916 |
| Aug 4, 2026 | 26.29 | 27.39 | 25.60 | 27.06 | 27.06 | 11.13% | 6,802,144 |
| Aug 3, 2026 | 23.51 | 25.97 | 23.05 | 24.35 | 24.35 | 3.09% | 5,331,460 |
| Jul 31, 2026 | 25.25 | 25.40 | 23.33 | 23.62 | 23.62 | -0.71% | 3,433,801 |
| Jul 30, 2026 | 21.17 | 24.00 | 21.01 | 23.79 | 23.79 | 18.59% | 5,694,213 |
| Jul 29, 2026 | 21.76 | 21.97 | 19.98 | 20.06 | 20.06 | -8.32% | 4,624,564 |
| Jul 28, 2026 | 22.50 | 22.75 | 20.48 | 21.88 | 21.88 | -8.07% | 5,134,502 |
| Jul 27, 2026 | 23.50 | 24.05 | 22.26 | 23.80 | 23.80 | 3.07% | 3,605,206 |
| Jul 24, 2026 | 25.61 | 25.78 | 22.65 | 23.09 | 23.09 | -11.06% | 6,189,945 |
| Jul 23, 2026 | 28.40 | 28.81 | 25.54 | 25.96 | 25.96 | -11.31% | 6,088,197 |
| Jul 22, 2026 | 30.46 | 31.70 | 29.20 | 29.27 | 29.27 | -7.75% | 2,229,958 |
| Jul 21, 2026 | 30.71 | 32.10 | 30.30 | 31.73 | 31.73 | 8.00% | 2,711,489 |
| Jul 20, 2026 | 29.88 | 30.53 | 28.71 | 29.38 | 29.38 | -1.71% | 2,417,480 |
| Jul 17, 2026 | 30.00 | 30.97 | 28.32 | 29.89 | 29.89 | -4.14% | 4,716,093 |