Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	34.01	34.12	30.10	31.18	31.18	-11.17%	3,859,461
Jul 15, 2026	35.50	37.10	32.80	35.10	35.10	2.30%	3,537,721
Jul 14, 2026	35.90	35.97	33.60	34.31	34.31	1.96%	2,265,217
Jul 13, 2026	34.00	36.29	33.41	33.65	33.65	-4.65%	2,680,913
Jul 10, 2026	35.98	37.50	33.95	35.29	35.29	-5.26%	2,666,685
Jul 9, 2026	38.00	39.31	37.00	37.25	37.25	3.88%	3,153,563
Jul 8, 2026	35.25	36.84	33.65	35.86	35.86	-0.39%	3,453,709
Jul 7, 2026	37.44	37.60	34.01	36.00	36.00	-8.79%	5,874,271
Jul 6, 2026	39.58	42.45	39.11	39.47	39.47	-1.33%	3,624,183
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