Wolfspeed, Inc. - WOLF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	18.07	18.34	18.34	18.51	17.91	538,070
December 22, 2025	18.68	18.38	18.38	19.15	18.15	802,600
December 19, 2025	18	18.37	18.37	18.95	17.91	1.62M
December 18, 2025	17.5	17.89	17.89	18.26	17.29	806,320
December 17, 2025	18.34	17.15	17.15	18.49	17.02	748,519
December 16, 2025	17.41	17.85	17.85	18.2	17.36	708,513
December 15, 2025	18.65	17.74	17.74	18.86	17.5	1.09M
December 12, 2025	19.48	18.56	18.56	19.97	18.51	1.13M
December 11, 2025	20.29	19.86	19.86	20.46	19.35	2.49M
December 10, 2025	22.87	21.13	21.13	23	20.78	1.72M
December 09, 2025	22.7	22.76	22.76	23.59	22.42	1.17M
December 08, 2025	22.5	22.91	22.91	23	21.6	974,021
December 05, 2025	22.13	22.07	22.07	22.98	21.8	822,794
December 04, 2025	21.8	22.75	22.75	23.39	21.57	1.19M
December 03, 2025	21.11	21.87	21.87	21.88	20.71	1.06M
December 02, 2025	21.79	21.36	21.36	22.3	20.5	1.83M
December 01, 2025	21.89	22.11	22.11	23.12	20.5	3.69M
November 28, 2025	20.4	20.28	20.28	20.86	19.91	420,327
November 26, 2025	20.13	20.5	20.5	21.54	19.71	1.49M
November 25, 2025	18.12	19.86	19.86	20.27	17.47	2.84M
November 24, 2025	17.61	18.06	18.06	18.15	16.91	1.42M
November 21, 2025	17.17	17.18	17.18	18.1	16.47	1.37M
November 20, 2025	18.1	17.34	17.34	18.95	17.16	1.26M
November 19, 2025	17.62	17.51	17.51	18.15	16.8	918,600
November 18, 2025	17.84	17.59	17.59	18.7	17.54	603,800
November 17, 2025	17.9	18.11	18.11	18.65	17.29	1.1M
November 14, 2025	17.14	17.48	17.48	18.5	17.14	729,100
November 13, 2025	19.12	18.19	18.19	19.22	17.9	1.58M
November 12, 2025	17.44	19.55	19.55	19.81	17.33	2.4M
November 11, 2025	18.02	17.4	17.4	18.24	16.75	1.44M
November 10, 2025	18.68	17.88	17.88	19.04	17.32	1.61M
November 07, 2025	17.61	17.95	17.95	18.95	17	2.9M
November 06, 2025	20.08	18.65	18.65	20.13	17.55	3.97M
November 05, 2025	21.6	20.25	20.25	21.8	20.1	1.76M
November 04, 2025	23.5	21.9	21.9	23.5	21.16	2.64M
November 03, 2025	26.49	23.76	23.76	26.5	23.62	1.79M
October 31, 2025	26	26.32	26.32	27.85	25.81	2.36M
October 30, 2025	25.94	26.16	26.16	27.9	24.69	6.09M
October 29, 2025	31	31.99	31.99	31.99	29.5	3.2M
October 28, 2025	30.53	30.76	30.76	31.97	28.53	2.91M
October 27, 2025	29.61	30.89	30.89	31.98	29.45	5.56M
October 24, 2025	30	29.57	29.57	30.05	28.7	1.51M
October 23, 2025	29.66	29.59	29.59	30.15	29.01	793,927
October 22, 2025	30.5	29.48	29.48	30.78	27.7	1.6M
October 21, 2025	30.25	30.08	30.08	31.24	29.26	1.19M
October 20, 2025	31.6	30	30	31.96	29.6	2.05M
October 17, 2025	32.31	31	31	34.9	31	3.19M
October 16, 2025	32.69	32.44	32.44	34.4	31.5	3.22M
October 15, 2025	33.31	32.43	32.43	33.44	30.53	2.94M
October 14, 2025	32	32.58	32.58	34.2	31.01	3.84M
October 13, 2025	33.52	32.57	32.57	34.2	28.8	4.79M
October 10, 2025	34.21	31.1	31.1	36.4	31.02	5.02M
October 09, 2025	34.22	35.42	35.42	36.6	32.8	9.48M
October 08, 2025	26.26	30.36	30.36	30.88	26.25	7.39M
October 07, 2025	25.87	26.69	26.69	28.21	24.91	3.61M
October 06, 2025	24.62	26.17	26.17	26.95	23.29	4.44M
October 03, 2025	25.11	24.37	24.37	27.69	23.69	5.07M
October 02, 2025	25.07	24.69	24.69	26.2	22.01	8.15M
October 01, 2025	28.67	24.83	24.83	28.67	23	14.02M
September 30, 2025	28.85	28.6	28.6	34.28	27.11	47.73M

Wolfspeed, Inc. (WOLF) NYSE