Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.68	24.13	21.01	23.79	23.79	16.85%	4,029,341
Nov 5, 2026	22.91	23.96	18.73	20.36	20.36	-10.66%	6,632,686
Nov 4, 2026	22.04	23.09	20.62	22.79	22.79	1.65%	4,129,064
Nov 3, 2026	21.59	22.73	21.30	22.42	22.42	7.53%	2,442,910
Nov 2, 2026	22.21	22.58	20.68	20.85	20.85	-5.14%	2,208,532
Oct 30, 2026	22.60	23.70	20.81	21.98	21.98	-11.90%	4,618,921
Oct 29, 2026	25.88	26.14	24.68	24.95	24.95	-6.34%	4,588,930
Oct 28, 2026	25.59	26.66	25.20	26.64	26.64	5.67%	3,125,816
Oct 27, 2026	23.80	25.32	23.80	25.21	25.21	7.83%	2,334,823
Oct 26, 2026	22.97	24.16	22.30	23.38	23.38	1.96%	2,096,749
Oct 23, 2026	22.42	23.36	21.80	22.93	22.93	1.33%	2,345,935
Oct 22, 2026	23.54	24.16	22.02	22.63	22.63	-8.16%	4,379,367
Oct 21, 2026	24.00	24.65	23.01	24.64	24.64	4.85%	2,909,130
Oct 20, 2026	23.30	24.57	23.00	23.50	23.50	-2.65%	2,165,570
Oct 19, 2026	24.37	24.61	23.50	24.14	24.14	3.96%	3,180,070
Oct 16, 2026	25.27	25.61	23.15	23.22	23.22	-10.38%	4,019,064
Oct 15, 2026	24.01	26.03	23.14	25.91	25.91	5.41%	5,394,176
Oct 14, 2026	27.07	27.39	23.91	24.58	24.58	-13.97%	5,426,812
Oct 13, 2026	26.86	29.07	26.86	28.57	28.57	1.93%	3,682,583
Oct 12, 2026	29.65	29.65	26.70	28.03	28.03	-8.43%	5,798,225
Oct 9, 2026	31.25	31.62	29.95	30.61	30.61	-1.32%	3,205,007
Oct 8, 2026	35.02	35.94	29.52	31.02	31.02	-1.12%	22,737,706
Oct 7, 2026	30.53	32.30	30.46	31.37	31.37	-1.45%	4,073,520
Oct 6, 2026	34.00	34.50	31.37	31.83	31.83	-5.07%	2,970,981
Oct 5, 2026	34.04	34.64	32.05	33.53	33.53	-4.96%	3,298,001
Oct 2, 2026	32.35	36.49	31.62	35.28	35.28	13.19%	7,334,020
Oct 1, 2026	28.72	31.39	28.03	31.17	31.17	10.81%	3,112,888
Sep 30, 2026	28.30	29.49	27.37	28.13	28.13	-	4,076,472
Sep 29, 2026	28.48	29.60	27.38	28.13	28.13	1.99%	2,035,264
Sep 28, 2026	27.56	28.07	26.26	27.58	27.58	0.04%	1,485,099
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