Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
0.4131
-0.0736 (-15.12%)
At close: Jun 27, 2025, 4:00 PM
0.4101
-0.0030 (-0.73%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Wolfspeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.48 | 0.48 | 0.39 | 0.41 | 0.41 | -15.12% | 75,768,050 |
| Jun 26, 2025 | 0.57 | 0.60 | 0.48 | 0.49 | 0.49 | -16.09% | 53,908,761 |
| Jun 25, 2025 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -7.64% | 17,117,285 |
| Jun 24, 2025 | 0.63 | 0.74 | 0.60 | 0.63 | 0.63 | 2.38% | 37,084,179 |
| Jun 23, 2025 | 0.67 | 0.74 | 0.55 | 0.61 | 0.61 | -31.85% | 59,830,739 |
| Jun 20, 2025 | 0.90 | 1.03 | 0.86 | 0.90 | 0.90 | 3.08% | 50,284,105 |
| Jun 18, 2025 | 1.24 | 1.53 | 0.83 | 0.87 | 0.87 | -30.14% | 80,927,240 |
| Jun 17, 2025 | 1.29 | 1.32 | 1.23 | 1.25 | 1.25 | -3.10% | 8,849,110 |
| Jun 16, 2025 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | - | 8,488,555 |
| Jun 13, 2025 | 1.31 | 1.37 | 1.27 | 1.29 | 1.29 | -4.44% | 9,525,091 |
| Jun 12, 2025 | 1.41 | 1.44 | 1.35 | 1.35 | 1.35 | -5.59% | 7,094,567 |
| Jun 11, 2025 | 1.54 | 1.57 | 1.40 | 1.43 | 1.43 | -5.30% | 12,894,711 |
| Jun 10, 2025 | 1.47 | 1.61 | 1.46 | 1.51 | 1.51 | 4.14% | 16,224,558 |
| Jun 9, 2025 | 1.49 | 1.60 | 1.43 | 1.45 | 1.45 | 4.32% | 12,541,674 |
| Jun 6, 2025 | 1.51 | 1.58 | 1.37 | 1.39 | 1.39 | -6.71% | 17,076,953 |
| Jun 5, 2025 | 1.68 | 1.78 | 1.48 | 1.49 | 1.49 | -7.45% | 25,345,927 |
| Jun 4, 2025 | 1.42 | 1.73 | 1.39 | 1.61 | 1.61 | 15.00% | 33,040,459 |
| Jun 3, 2025 | 1.23 | 1.47 | 1.18 | 1.40 | 1.40 | 15.70% | 26,970,937 |
| Jun 2, 2025 | 1.20 | 1.33 | 1.18 | 1.21 | 1.21 | 1.68% | 17,794,446 |
| May 30, 2025 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -11.19% | 24,520,238 |
| May 29, 2025 | 1.41 | 1.48 | 1.33 | 1.34 | 1.34 | -2.90% | 15,941,513 |
| May 28, 2025 | 1.47 | 1.55 | 1.37 | 1.38 | 1.38 | -6.76% | 19,453,361 |
| May 27, 2025 | 1.47 | 1.56 | 1.33 | 1.48 | 1.48 | 2.07% | 36,151,710 |
| May 23, 2025 | 1.63 | 1.90 | 1.40 | 1.45 | 1.45 | -15.20% | 68,971,027 |
| May 22, 2025 | 1.02 | 1.87 | 1.02 | 1.71 | 1.71 | 33.59% | 125,035,657 |
| May 21, 2025 | 1.14 | 1.40 | 0.82 | 1.28 | 1.28 | -59.11% | 255,193,180 |
| May 20, 2025 | 3.48 | 3.48 | 3.11 | 3.13 | 3.13 | -10.32% | 49,659,117 |
| May 19, 2025 | 3.69 | 3.74 | 3.43 | 3.49 | 3.49 | -10.51% | 18,141,892 |
| May 16, 2025 | 3.82 | 3.97 | 3.70 | 3.90 | 3.90 | 2.36% | 16,597,296 |
| May 15, 2025 | 3.70 | 3.85 | 3.68 | 3.81 | 3.81 | -0.26% | 13,855,527 |
| May 14, 2025 | 4.00 | 4.06 | 3.65 | 3.82 | 3.82 | -1.29% | 24,687,915 |
| May 13, 2025 | 3.44 | 4.26 | 3.43 | 3.87 | 3.87 | 15.87% | 60,210,345 |
| May 12, 2025 | 3.44 | 3.62 | 3.27 | 3.34 | 3.34 | 1.83% | 29,485,194 |
| May 9, 2025 | 3.28 | 3.50 | 3.13 | 3.28 | 3.28 | -25.96% | 50,709,118 |
| May 8, 2025 | 4.28 | 4.60 | 4.18 | 4.43 | 4.43 | 7.79% | 34,038,035 |
| May 7, 2025 | 4.09 | 4.19 | 3.90 | 4.11 | 4.11 | 2.24% | 19,262,313 |
| May 6, 2025 | 4.02 | 4.35 | 3.90 | 4.02 | 4.02 | -1.47% | 19,551,333 |
| May 5, 2025 | 4.64 | 4.80 | 4.05 | 4.08 | 4.08 | -8.52% | 38,778,024 |
| May 2, 2025 | 3.89 | 4.79 | 3.88 | 4.46 | 4.46 | 23.89% | 80,013,721 |
| May 1, 2025 | 3.66 | 3.99 | 3.54 | 3.60 | 3.60 | 1.41% | 27,433,268 |
| Apr 30, 2025 | 3.39 | 3.58 | 3.22 | 3.55 | 3.55 | 2.31% | 28,730,795 |
| Apr 29, 2025 | 4.70 | 4.70 | 3.42 | 3.47 | 3.47 | -15.98% | 66,671,490 |
| Apr 28, 2025 | 3.81 | 4.22 | 3.62 | 4.13 | 4.13 | 26.30% | 67,634,535 |
| Apr 25, 2025 | 3.20 | 3.32 | 3.07 | 3.27 | 3.27 | 4.14% | 23,201,917 |
| Apr 24, 2025 | 2.63 | 3.24 | 2.63 | 3.14 | 3.14 | 22.18% | 29,354,544 |
| Apr 23, 2025 | 2.67 | 2.79 | 2.53 | 2.57 | 2.57 | 2.39% | 15,949,672 |
| Apr 22, 2025 | 2.45 | 2.62 | 2.40 | 2.51 | 2.51 | 2.45% | 14,199,601 |
| Apr 21, 2025 | 2.37 | 2.48 | 2.26 | 2.45 | 2.45 | -0.81% | 14,482,452 |
| Apr 17, 2025 | 2.18 | 2.48 | 2.15 | 2.47 | 2.47 | 14.35% | 20,909,267 |
| Apr 16, 2025 | 2.19 | 2.31 | 2.08 | 2.16 | 2.16 | -4.85% | 10,617,943 |