Skip to main content
Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
19.72
-0.49 (-2.42%)
At close: Feb 27, 2026, 4:00 PM EST
19.61
-0.11 (-0.56%)
After-hours: Feb 27, 2026, 7:48 PM EST

Wolfspeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.7919.9018.6319.7219.72-2.42%1,330,226
Feb 26, 202620.2020.7418.8020.2120.21-1.27%1,392,209
Feb 25, 202620.6820.8019.6520.4720.471.59%1,487,034
Feb 24, 202618.4220.4018.2220.1520.159.10%2,033,658
Feb 23, 202618.5019.5818.0218.4718.47-1.02%1,112,110
Feb 20, 202618.7919.4918.3418.6618.66-2.10%931,823
Feb 19, 202619.4319.4318.7019.0619.06-2.71%647,396
Feb 18, 202619.3120.4918.7019.5919.592.46%1,385,646
Feb 17, 202617.2720.1017.0919.1219.127.78%2,407,050
Feb 13, 202616.0118.7816.0117.7417.7410.87%2,005,235
Feb 12, 202617.7017.8015.8516.0016.00-11.26%2,270,027
Feb 11, 202616.2918.2515.8918.0318.0314.11%2,394,604
Feb 10, 202615.0516.3014.7715.8015.806.11%2,843,983
Feb 9, 202615.7516.1714.8514.8914.89-5.40%2,080,395
Feb 6, 202614.9716.4314.2415.7415.741.35%2,381,394
Feb 5, 202613.6015.9213.4915.5315.53-9.71%5,697,274
Feb 4, 202616.7217.7815.6717.2017.201.18%2,976,008
Feb 3, 202616.9017.3216.0517.0017.002.29%1,509,926
Feb 2, 202615.5116.9915.4516.6216.626.13%1,952,969
Jan 30, 202617.0617.7615.5315.6615.66-9.64%2,400,394
Jan 29, 202617.5017.9116.9417.3317.33-0.74%909,980
Jan 28, 202618.5418.6917.4017.4617.46-3.00%881,309
Jan 27, 202617.6518.3617.2018.0018.003.45%921,062
Jan 26, 202617.9517.9516.9317.4017.40-3.12%1,228,277
Jan 23, 202619.4219.4217.6617.9617.96-6.36%1,205,250
Jan 22, 202619.2820.8118.9119.1819.18-1.54%1,563,294
Jan 21, 202620.4220.6918.4919.4819.48-4.98%1,955,920
Jan 20, 202619.7422.0019.5420.5020.500.74%1,801,742
Jan 16, 202620.2521.0119.7320.3520.352.16%1,823,577
Jan 15, 202619.9720.8819.4719.9219.922.21%1,347,515
Jan 14, 202619.4120.6019.1919.4919.49-0.10%1,365,066
Jan 13, 202618.8220.2018.8219.5119.515.92%1,444,781
Jan 12, 202618.3818.9018.0718.4218.42-0.97%756,920
Jan 9, 202619.2019.3218.5118.6018.60-1.48%637,997
Jan 8, 202619.6819.8118.5818.8818.88-4.07%587,486
Jan 7, 202619.7819.9418.8519.6819.68-0.10%672,572
Jan 6, 202618.2019.9818.1819.7019.709.57%1,531,002
Jan 5, 202618.9619.4517.9817.9817.98-5.02%705,549
Jan 2, 202617.9519.2017.6118.9318.938.73%826,803
Dec 31, 202517.1017.5816.7517.4117.411.69%729,449
Dec 30, 202517.3417.6617.0217.1217.12-1.10%635,716
Dec 29, 202517.3417.8217.1917.3117.31-3.57%560,570
Dec 26, 202518.3018.3917.8117.9517.95-2.60%561,976
Dec 24, 202517.9118.6317.8818.4318.430.49%177,378
Dec 23, 202518.0718.5117.9118.3418.34-0.22%537,922
Dec 22, 202518.6819.1518.1518.3818.380.05%795,705
Dec 19, 202518.0018.9517.9118.3718.372.68%1,612,120
Dec 18, 202517.5018.2617.2917.8917.894.31%806,085
Dec 17, 202518.3418.4917.0217.1517.15-3.92%748,519
Dec 16, 202517.4118.2017.3617.8517.850.62%708,513
Dec 15, 202518.6518.8617.5017.7417.74-4.42%1,091,980
Dec 12, 202519.4819.9718.5118.5618.56-6.55%1,129,280
Dec 11, 202520.2920.4619.3519.8619.86-6.01%2,485,962
Dec 10, 202522.8723.0020.7821.1321.13-7.16%1,716,942
Dec 9, 202522.7023.5922.4222.7622.76-0.65%1,173,868
Dec 8, 202522.5023.0021.6022.9122.913.81%974,021
Dec 5, 202522.1322.9821.8022.0722.07-2.99%822,794
Dec 4, 202521.4923.3921.4522.7522.754.02%1,203,077
Dec 3, 202521.1121.8820.7121.8721.872.39%1,060,428
Dec 2, 202521.7922.3020.5021.3621.36-3.39%1,829,032
Dec 1, 202521.8923.1220.5022.1122.119.02%3,684,990
Nov 28, 202520.4020.8619.9120.2820.28-1.07%420,327
Nov 26, 202520.1321.5419.7120.5020.503.22%1,493,526
Nov 25, 202518.1220.2717.4719.8619.869.97%2,843,614
Nov 24, 202517.6118.1516.9118.0618.065.12%1,416,511
Nov 21, 202517.1718.1016.4717.1817.18-0.92%1,366,277
Nov 20, 202518.1018.9517.1617.3417.34-0.97%1,264,958
Nov 19, 202517.6218.1516.8017.5117.51-0.45%918,599
Nov 18, 202517.8418.7017.5417.5917.59-2.87%603,763
Nov 17, 202517.9018.6517.2918.1118.113.60%1,097,904
Nov 14, 202517.1418.5017.1417.4817.48-3.90%729,051
Nov 13, 202519.1219.2217.9018.1918.19-6.96%1,574,986
Nov 12, 202517.4419.8117.3319.5519.5512.36%2,401,264
Nov 11, 202518.0218.2416.7517.4017.40-2.68%1,441,845
Nov 10, 202518.6819.0417.3217.8817.88-0.39%1,607,754
Nov 7, 202517.6118.9517.0017.9517.95-3.75%2,895,334
Nov 6, 202520.0820.1317.5518.6518.65-7.90%3,970,355
Nov 5, 202521.6021.8020.1020.2520.25-7.53%1,763,370
Nov 4, 202523.5023.5021.1621.9021.90-7.83%2,643,474
Nov 3, 202526.4926.5023.6223.7623.76-9.73%1,786,867
Oct 31, 202526.0027.8525.8126.3226.320.61%2,356,426
Oct 30, 202525.9427.9024.6926.1626.16-18.22%6,085,316
Oct 29, 202531.0031.9929.5031.9931.994.00%3,200,789
Oct 28, 202530.5331.9728.5330.7630.76-0.42%2,906,696
Oct 27, 202529.6131.9829.4530.8930.894.46%5,555,432
Oct 24, 202530.0030.0528.7029.5729.57-0.07%1,512,649
Oct 23, 202529.6630.1529.0129.5929.590.37%793,927
Oct 22, 202530.5030.7827.7029.4829.48-1.99%1,596,785
Oct 21, 202530.2531.2429.2630.0830.080.27%1,186,004
Oct 20, 202531.6031.9629.6030.0030.00-3.23%2,053,509
Oct 17, 202532.3134.9031.0031.0031.00-4.44%3,185,836
Oct 16, 202532.6934.4031.5032.4432.440.03%3,215,684
Oct 15, 202533.3133.4430.5332.4332.43-0.46%2,940,445
Oct 14, 202532.0034.2031.0132.5832.580.03%3,839,762
Oct 13, 202533.5234.2028.8032.5732.574.73%4,787,925
Oct 10, 202534.2136.4031.0231.1031.10-12.20%5,024,745
Oct 9, 202534.2236.6032.8035.4235.4216.67%9,476,366
Oct 8, 202526.2630.8826.2530.3630.3613.75%7,393,281
Oct 7, 202525.8728.2124.9126.6926.691.99%3,605,323
Oct 6, 202524.6226.9523.2926.1726.177.39%4,436,691