Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	26.83	30.25	24.65	24.70	24.70	-6.19%	10,031,736
Apr 20, 2026	25.62	28.69	24.91	26.33	26.33	3.01%	3,478,728
Apr 17, 2026	26.50	27.06	24.77	25.56	25.56	-3.69%	2,008,618
Apr 16, 2026	24.27	28.08	24.00	26.54	26.54	11.05%	3,727,996
Apr 15, 2026	22.61	24.63	21.50	23.90	23.90	3.91%	2,595,885
Apr 14, 2026	24.80	25.05	22.73	23.00	23.00	-4.76%	1,926,353
Apr 13, 2026	23.48	24.93	23.10	24.15	24.15	4.01%	2,140,331
Apr 10, 2026	24.94	25.90	22.20	23.22	23.22	-4.95%	3,250,944
Apr 9, 2026	20.96	25.09	20.53	24.43	24.43	18.82%	4,499,576
Apr 8, 2026	19.90	20.79	19.51	20.56	20.56	8.61%	2,454,812
Apr 7, 2026	17.92	18.93	17.85	18.93	18.93	4.88%	763,579
Apr 6, 2026	17.50	18.71	17.50	18.05	18.05	3.32%	912,618
Apr 2, 2026	15.58	17.60	15.51	17.47	17.47	6.20%	903,537