Wolfspeed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Apr 1, 2026	16.40	16.77	16.09	16.45	16.45	0.80%	854,767
Mar 31, 2026	15.12	16.55	14.61	16.32	16.32	10.27%	1,352,625
Mar 30, 2026	15.58	15.70	14.58	14.80	14.80	-4.15%	1,120,452
Mar 27, 2026	16.50	16.60	15.35	15.44	15.44	-8.20%	1,320,338
Mar 26, 2026	18.11	18.37	16.82	16.82	16.82	-9.08%	788,296
Mar 25, 2026	16.70	18.50	16.70	18.50	18.50	10.98%	1,196,776
Mar 24, 2026	16.20	16.94	16.05	16.67	16.67	0.42%	1,013,254
Mar 23, 2026	16.39	17.07	15.93	16.60	16.60	1.72%	1,370,329
Mar 20, 2026	16.96	17.06	16.04	16.32	16.32	-4.34%	3,273,647
Mar 19, 2026	16.12	17.32	15.64	17.06	17.06	1.67%	1,539,445
Mar 18, 2026	17.74	17.85	16.78	16.78	16.78	-6.20%	1,172,056
Mar 17, 2026	18.22	18.40	17.45	17.89	17.89	-2.45%	1,117,915
Mar 16, 2026	17.30	18.95	17.30	18.34	18.34	9.82%	1,788,938
Mar 13, 2026	17.20	18.20	16.70	16.70	16.70	-1.59%	1,201,311
Mar 12, 2026	18.00	18.19	16.91	16.97	16.97	-6.76%	953,221
Mar 11, 2026	16.61	18.35	16.57	18.20	18.20	9.77%	1,599,438
Mar 10, 2026	17.08	17.88	16.50	16.58	16.58	-6.64%	1,950,050
Mar 9, 2026	16.28	17.87	15.83	17.76	17.76	7.18%	1,494,323
Mar 6, 2026	18.50	18.50	16.38	16.57	16.57	-12.51%	3,276,791
Mar 5, 2026	20.30	20.43	18.86	18.94	18.94	-8.01%	1,435,298
Mar 4, 2026	21.17	21.81	20.21	20.59	20.59	-1.25%	1,540,433
Mar 3, 2026	20.15	21.08	19.37	20.85	20.85	-1.70%	1,771,310
Mar 2, 2026	18.77	22.19	18.71	21.21	21.21	7.56%	2,183,864
Feb 27, 2026	19.79	19.90	18.63	19.72	19.72	-2.42%	1,332,001
Feb 26, 2026	20.20	20.74	18.80	20.21	20.21	-1.27%	1,394,011
Feb 25, 2026	20.68	20.80	19.65	20.47	20.47	1.59%	2,192,930
Feb 24, 2026	18.42	20.40	18.22	20.15	20.15	9.10%	2,039,374
Feb 23, 2026	18.50	19.58	18.02	18.47	18.47	-1.02%	1,113,062
Feb 20, 2026	18.79	19.49	18.34	18.66	18.66	-2.10%	932,401
Feb 19, 2026	19.43	19.43	18.70	19.06	19.06	-2.71%	649,403
Feb 18, 2026	19.31	20.49	18.70	19.59	19.59	2.46%	1,387,924
Feb 17, 2026	17.27	20.10	17.09	19.12	19.12	7.78%	2,412,893
Feb 13, 2026	16.01	18.78	16.01	17.74	17.74	10.87%	2,009,625
Feb 12, 2026	17.70	17.80	15.85	16.00	16.00	-11.26%	2,281,659
Feb 11, 2026	16.29	18.25	15.89	18.03	18.03	14.11%	2,403,115
Feb 10, 2026	15.05	16.30	14.77	15.80	15.80	6.11%	2,847,437
Feb 9, 2026	15.75	16.17	14.85	14.89	14.89	-5.40%	2,094,972
Feb 6, 2026	14.97	16.43	14.24	15.74	15.74	1.35%	2,387,166
Feb 5, 2026	13.60	15.92	13.49	15.53	15.53	-9.71%	5,706,322
Feb 4, 2026	16.72	17.78	15.67	17.20	17.20	1.18%	3,170,514
Feb 3, 2026	16.90	17.32	16.05	17.00	17.00	2.29%	1,509,926