Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	49.24	53.70	46.71	46.98	-	-6.62%	4,898,392
May 11, 2026	49.00	53.98	48.26	50.31	50.31	7.96%	8,810,856
May 8, 2026	47.80	50.99	45.62	46.60	46.60	3.19%	6,543,114
May 7, 2026	43.09	49.00	43.01	45.16	45.16	4.83%	10,823,297
May 6, 2026	32.50	43.38	32.00	43.08	43.08	17.61%	14,808,174
May 5, 2026	38.69	40.25	36.44	36.63	36.63	1.92%	9,796,200
May 4, 2026	36.29	37.68	34.80	35.94	35.94	-2.23%	4,329,069
May 1, 2026	29.40	37.55	28.96	36.76	36.76	24.48%	8,352,642
Apr 30, 2026	26.40	29.67	26.38	29.53	29.53	15.22%	5,525,383
Apr 29, 2026	26.40	27.50	25.17	25.63	25.63	-0.85%	2,242,876
Apr 28, 2026	27.90	28.96	25.08	25.85	25.85	-12.87%	5,123,818
Apr 27, 2026	32.17	32.40	28.40	29.67	29.67	-5.00%	4,875,184
Apr 24, 2026	29.10	32.77	29.10	31.23	31.23	13.36%	8,384,822
Apr 23, 2026	27.85	29.77	26.60	27.55	27.55	-0.72%	4,837,420
Apr 22, 2026	26.49	29.45	25.83	27.75	27.75	12.35%	7,951,889
Apr 21, 2026	26.83	30.25	24.65	24.70	24.70	-6.19%	8,828,396
Apr 20, 2026	25.62	28.69	24.91	26.33	26.33	3.01%	3,472,370
Apr 17, 2026	26.50	27.06	24.77	25.56	25.56	-3.69%	2,004,009
Apr 16, 2026	24.27	28.08	24.00	26.54	26.54	11.05%	3,536,673
Apr 15, 2026	22.61	24.63	21.50	23.90	23.90	3.91%	2,039,651
Apr 14, 2026	24.80	25.05	22.73	23.00	23.00	-4.76%	1,734,323
Apr 13, 2026	23.48	24.93	23.10	24.15	24.15	4.01%	2,133,020
Apr 10, 2026	24.94	25.90	22.20	23.22	23.22	-4.95%	3,237,403
Apr 9, 2026	20.96	25.09	20.53	24.43	24.43	18.82%	4,195,302
Apr 8, 2026	19.90	20.79	19.51	20.56	20.56	8.61%	1,844,771
Apr 7, 2026	17.92	18.93	17.85	18.93	18.93	4.88%	741,419
Apr 6, 2026	17.50	18.71	17.50	18.05	18.05	3.32%	907,870
Apr 2, 2026	15.58	17.60	15.51	17.47	17.47	6.20%	895,770
Apr 1, 2026	16.40	16.77	16.09	16.45	16.45	0.80%	853,560
Mar 31, 2026	15.12	16.55	14.61	16.32	16.32	10.27%	1,350,697
Mar 30, 2026	15.58	15.70	14.58	14.80	14.80	-4.15%	1,117,410
Mar 27, 2026	16.50	16.60	15.35	15.44	15.44	-8.20%	1,315,484
Mar 26, 2026	18.11	18.37	16.82	16.82	16.82	-9.08%	779,217
Mar 25, 2026	16.70	18.50	16.70	18.50	18.50	10.98%	1,186,906
Mar 24, 2026	16.20	16.94	16.05	16.67	16.67	0.42%	1,011,039
Mar 23, 2026	16.39	17.07	15.93	16.60	16.60	1.72%	1,366,222
Mar 20, 2026	16.96	17.06	16.04	16.32	16.32	-4.34%	3,193,471
Mar 19, 2026	16.12	17.32	15.64	17.06	17.06	1.67%	1,525,475
Mar 18, 2026	17.74	17.85	16.78	16.78	16.78	-6.20%	1,168,399
Mar 17, 2026	18.22	18.40	17.45	17.89	17.89	-2.45%	1,116,734
Mar 16, 2026	17.30	18.95	17.30	18.34	18.34	9.82%	1,784,257
Mar 13, 2026	17.20	18.20	16.70	16.70	16.70	-1.59%	1,197,770
Mar 12, 2026	18.00	18.19	16.91	16.97	16.97	-6.76%	950,638
Mar 11, 2026	16.61	18.35	16.57	18.20	18.20	9.77%	1,595,522
Mar 10, 2026	17.08	17.88	16.50	16.58	16.58	-6.64%	1,942,175
Mar 9, 2026	16.28	17.87	15.83	17.76	17.76	7.18%	1,484,217
Mar 6, 2026	18.50	18.50	16.38	16.57	16.57	-12.51%	3,265,518
Mar 5, 2026	20.30	20.43	18.86	18.94	18.94	-8.01%	1,431,729
Mar 4, 2026	21.17	21.81	20.21	20.59	20.59	-1.25%	1,535,052
Mar 3, 2026	20.15	21.08	19.37	20.85	20.85	-1.70%	1,764,379