Skip to main content
Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
25.85
-3.82 (-12.87%)
At close: Apr 28, 2026, 4:00 PM EDT
26.06
+0.21 (0.81%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Wolfspeed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9028.9625.0825.8525.85-12.87%5,123,818
Apr 27, 202632.1732.4028.4029.6729.67-5.00%4,875,184
Apr 24, 202629.1032.7729.1031.2331.2313.36%8,384,822
Apr 23, 202627.8529.7726.6027.5527.55-0.72%4,837,420
Apr 22, 202626.4929.4525.8327.7527.7512.35%7,951,889
Apr 21, 202626.8330.2524.6524.7024.70-6.19%8,828,396
Apr 20, 202625.6228.6924.9126.3326.333.01%3,472,370
Apr 17, 202626.5027.0624.7725.5625.56-3.69%2,004,009
Apr 16, 202624.2728.0824.0026.5426.5411.05%3,536,673
Apr 15, 202622.6124.6321.5023.9023.903.91%2,039,651
Apr 14, 202624.8025.0522.7323.0023.00-4.76%1,734,323
Apr 13, 202623.4824.9323.1024.1524.154.01%2,133,020
Apr 10, 202624.9425.9022.2023.2223.22-4.95%3,237,403
Apr 9, 202620.9625.0920.5324.4324.4318.82%4,195,302
Apr 8, 202619.9020.7919.5120.5620.568.61%1,844,771
Apr 7, 202617.9218.9317.8518.9318.934.88%741,419
Apr 6, 202617.5018.7117.5018.0518.053.32%907,870
Apr 2, 202615.5817.6015.5117.4717.476.20%895,770
Apr 1, 202616.4016.7716.0916.4516.450.80%853,560
Mar 31, 202615.1216.5514.6116.3216.3210.27%1,350,697
Mar 30, 202615.5815.7014.5814.8014.80-4.15%1,117,410
Mar 27, 202616.5016.6015.3515.4415.44-8.20%1,315,484
Mar 26, 202618.1118.3716.8216.8216.82-9.08%779,217
Mar 25, 202616.7018.5016.7018.5018.5010.98%1,186,906
Mar 24, 202616.2016.9416.0516.6716.670.42%1,011,039
Mar 23, 202616.3917.0715.9316.6016.601.72%1,366,222
Mar 20, 202616.9617.0616.0416.3216.32-4.34%3,193,471
Mar 19, 202616.1217.3215.6417.0617.061.67%1,525,475
Mar 18, 202617.7417.8516.7816.7816.78-6.20%1,168,399
Mar 17, 202618.2218.4017.4517.8917.89-2.45%1,116,734
Mar 16, 202617.3018.9517.3018.3418.349.82%1,784,257
Mar 13, 202617.2018.2016.7016.7016.70-1.59%1,197,770
Mar 12, 202618.0018.1916.9116.9716.97-6.76%950,638
Mar 11, 202616.6118.3516.5718.2018.209.77%1,595,522
Mar 10, 202617.0817.8816.5016.5816.58-6.64%1,942,175
Mar 9, 202616.2817.8715.8317.7617.767.18%1,484,217
Mar 6, 202618.5018.5016.3816.5716.57-12.51%3,265,518
Mar 5, 202620.3020.4318.8618.9418.94-8.01%1,431,729
Mar 4, 202621.1721.8120.2120.5920.59-1.25%1,535,052
Mar 3, 202620.1521.0819.3720.8520.85-1.70%1,764,379
Mar 2, 202618.7722.1918.7121.2121.217.56%2,176,357
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