Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	44.70	46.86	39.04	40.00	40.00	-10.23%	4,940,955
Jul 1, 2026	46.00	48.21	44.45	44.56	44.56	-7.65%	3,691,129
Jun 30, 2026	44.99	51.65	44.99	48.25	48.25	9.06%	6,262,575
Jun 29, 2026	47.22	49.45	41.29	44.24	44.24	-3.76%	5,113,780
Jun 26, 2026	45.60	48.81	43.90	45.97	45.97	-3.81%	7,127,503
Jun 25, 2026	49.44	49.44	43.28	47.79	47.79	4.19%	4,052,699
Jun 24, 2026	48.16	48.56	43.61	45.87	45.87	-6.22%	4,550,239
Jun 23, 2026	47.40	52.50	45.06	48.91	48.91	-7.66%	4,998,455
Jun 22, 2026	59.80	60.25	51.38	52.97	52.97	-7.73%	7,025,214
Jun 18, 2026	51.16	57.50	47.82	57.41	57.41	17.91%	9,471,042
Jun 17, 2026	47.58	52.91	46.29	48.69	48.69	8.20%	7,872,844
Jun 16, 2026	47.91	51.34	44.67	45.00	45.00	-8.33%	5,790,811
Jun 15, 2026	51.25	51.87	46.19	49.09	49.09	13.79%	8,235,899
Jun 12, 2026	45.85	45.85	40.01	43.14	43.14	-5.27%	6,854,152
Jun 11, 2026	43.98	46.48	42.19	45.54	45.54	4.88%	5,434,406
Jun 10, 2026	46.99	48.65	43.00	43.42	43.42	-10.99%	7,096,349
Jun 9, 2026	57.00	59.00	45.12	48.78	48.78	-11.98%	10,325,001
Jun 8, 2026	60.17	60.80	53.80	55.42	55.42	0.65%	5,731,160
Jun 5, 2026	63.13	63.50	54.11	55.06	55.06	-17.89%	7,660,378
Jun 4, 2026	57.30	70.00	56.62	67.06	67.06	8.74%	7,579,760
Jun 3, 2026	65.90	67.25	60.34	61.67	61.67	1.00%	7,680,018
Jun 2, 2026	55.80	62.78	54.99	61.06	61.06	15.32%	8,749,380
Jun 1, 2026	54.78	59.07	49.66	52.95	52.95	-10.68%	11,449,202
May 29, 2026	65.69	66.50	58.14	59.28	59.28	-8.87%	7,523,735
May 28, 2026	62.45	69.27	58.50	65.05	65.05	2.83%	6,838,658
May 27, 2026	73.39	74.03	56.50	63.26	63.26	-13.93%	16,402,795
May 26, 2026	77.78	80.70	70.80	73.50	73.50	5.17%	11,409,810
May 22, 2026	71.50	80.82	68.27	69.89	69.89	0.56%	10,619,670
May 21, 2026	59.52	72.17	58.95	69.50	69.50	18.56%	9,146,844
May 20, 2026	62.44	63.47	53.78	58.62	58.62	-0.36%	7,582,811
May 19, 2026	55.69	62.01	55.67	58.83	58.83	-0.88%	5,796,227
May 18, 2026	63.54	69.50	55.10	59.35	59.35	-4.47%	10,081,607
May 15, 2026	62.80	66.00	59.51	62.13	62.13	-11.19%	9,957,779
May 14, 2026	63.36	72.35	60.15	69.96	69.96	11.76%	18,056,762
May 13, 2026	66.63	73.74	58.60	62.60	62.60	16.53%	33,734,682
May 12, 2026	49.24	53.98	45.20	53.72	53.72	6.78%	12,280,709
May 11, 2026	49.00	53.98	48.26	50.31	50.31	7.96%	9,139,193
May 8, 2026	47.80	50.99	45.62	46.60	46.60	3.19%	6,561,252
May 7, 2026	43.09	49.00	43.01	45.16	45.16	4.83%	10,870,389
May 6, 2026	32.50	43.38	32.00	43.08	43.08	17.61%	14,847,788
May 5, 2026	38.69	40.25	36.44	36.63	36.63	1.92%	10,737,385
May 4, 2026	36.29	37.68	34.80	35.94	35.94	-2.23%	4,347,156
May 1, 2026	29.40	37.55	28.96	36.76	36.76	24.48%	8,391,555
Apr 30, 2026	26.40	29.67	26.38	29.53	29.53	15.22%	6,265,918
Apr 29, 2026	26.40	27.50	25.17	25.63	25.63	-0.85%	2,267,247
Apr 28, 2026	27.90	28.96	25.08	25.85	25.85	-12.87%	5,147,071
Apr 27, 2026	32.17	32.40	28.40	29.67	29.67	-5.00%	4,884,111
Apr 24, 2026	29.10	32.77	29.10	31.23	31.23	13.36%	8,408,780
Apr 23, 2026	27.85	29.77	26.60	27.55	27.55	-0.72%	4,850,516
Apr 22, 2026	26.49	29.45	25.83	27.75	27.75	12.35%	9,070,228