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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.79	18.66	18.66	19.49	18.34	932,401
February 19, 2026	19.43	19.06	19.06	19.43	18.7	649,403
February 18, 2026	19.31	19.59	19.59	20.49	18.7	1.39M
February 17, 2026	17.27	19.12	19.12	20.1	17.09	2.41M
February 13, 2026	16.01	17.74	17.74	18.78	16.01	2.01M
February 12, 2026	17.7	16	16	17.8	15.85	2.28M
February 11, 2026	16.29	18.03	18.03	18.25	15.89	2.4M
February 10, 2026	15.05	15.8	15.8	16.3	14.77	2.85M
February 09, 2026	15.75	14.89	14.89	16.17	14.85	2.1M
February 06, 2026	14.97	15.74	15.74	16.43	14.24	2.39M
February 05, 2026	13.6	15.53	15.53	15.92	13.49	5.71M
February 04, 2026	16.72	17.2	17.2	17.78	15.67	3.17M
February 03, 2026	16.9	17	17	17.32	16.05	1.51M
February 02, 2026	15.51	16.62	16.62	16.99	15.45	1.95M
January 30, 2026	17.06	15.66	15.66	17.76	15.53	3.05M
January 29, 2026	17.5	17.33	17.33	17.91	16.94	912,432
January 28, 2026	18.54	17.46	17.46	18.69	17.4	887,500
January 27, 2026	17.65	18	18	18.36	17.2	1.23M
January 26, 2026	17.95	17.4	17.4	17.95	16.93	1.23M
January 23, 2026	19.42	17.96	17.96	19.42	17.66	1.22M
January 22, 2026	19.28	19.18	19.18	20.81	18.91	1.57M
January 21, 2026	20.42	19.48	19.48	20.69	18.49	1.97M
January 20, 2026	19.74	20.5	20.5	22	19.54	2.31M
January 16, 2026	20.25	20.35	20.35	21.01	19.73	2.13M
January 15, 2026	19.97	19.92	19.92	20.88	19.47	1.55M
January 14, 2026	19.41	19.49	19.49	20.6	19.19	1.37M
January 13, 2026	18.82	19.51	19.51	20.2	18.82	1.45M
January 12, 2026	18.38	18.42	18.42	18.9	18.07	758,571
January 09, 2026	19.2	18.6	18.6	19.32	18.51	638,437
January 08, 2026	19.68	18.88	18.88	19.81	18.58	593,221
January 07, 2026	19.78	19.68	19.68	19.93	18.85	672,971
January 06, 2026	18.2	19.7	19.7	19.98	18.18	1.55M
January 05, 2026	18.96	17.98	17.98	19.45	17.98	709,325
January 02, 2026	17.95	18.93	18.93	19.2	17.61	833,904
December 31, 2025	17.1	17.41	17.41	17.58	16.75	731,600
December 30, 2025	17.34	17.12	17.12	17.66	17.02	636,205
December 29, 2025	17.34	17.31	17.31	17.82	17.19	569,800
December 26, 2025	18.3	17.95	17.95	18.39	17.81	564,040
December 24, 2025	17.91	18.43	18.43	18.63	17.88	177,500
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

Wolfspeed, Inc. (WOLF) NYSE