Wolfspeed, Inc. (WOLF)
NYSE: WOLF · Real-Time Price · USD
1.210
-0.640 (-34.59%)
At close: Sep 26, 2025, 4:00 PM EDT
1.170
-0.040 (-3.31%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Wolfspeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.54 | 1.66 | 1.20 | 1.21 | 1.21 | -34.59% | 114,501,535 |
| Sep 25, 2025 | 2.06 | 2.10 | 1.75 | 1.85 | 1.85 | -16.67% | 45,060,521 |
| Sep 24, 2025 | 2.07 | 2.29 | 2.02 | 2.22 | 2.22 | 10.45% | 28,267,899 |
| Sep 23, 2025 | 2.26 | 2.26 | 2.00 | 2.01 | 2.01 | -10.27% | 27,734,135 |
| Sep 22, 2025 | 2.15 | 2.40 | 2.10 | 2.24 | 2.24 | 0.45% | 33,975,063 |
| Sep 19, 2025 | 2.46 | 2.49 | 2.08 | 2.23 | 2.23 | -9.35% | 54,986,714 |
| Sep 18, 2025 | 2.90 | 2.93 | 2.46 | 2.46 | 2.46 | -9.56% | 61,200,538 |
| Sep 17, 2025 | 2.68 | 2.84 | 2.57 | 2.72 | 2.72 | 10.12% | 65,859,392 |
| Sep 16, 2025 | 3.17 | 3.52 | 2.40 | 2.47 | 2.47 | -16.55% | 145,739,038 |
| Sep 15, 2025 | 2.37 | 3.18 | 2.37 | 2.96 | 2.96 | 27.04% | 119,753,243 |
| Sep 12, 2025 | 2.01 | 2.35 | 1.95 | 2.33 | 2.33 | 23.94% | 100,349,859 |
| Sep 11, 2025 | 1.67 | 1.88 | 1.61 | 1.88 | 1.88 | 27.89% | 55,897,057 |
| Sep 10, 2025 | 1.66 | 1.76 | 1.45 | 1.47 | 1.47 | -19.23% | 37,795,320 |
| Sep 9, 2025 | 1.95 | 1.98 | 1.67 | 1.82 | 1.82 | 47.97% | 135,705,406 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 30,992,148 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | 0.81% | 4,563,032 |
| Sep 4, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 4,069,380 |
| Sep 3, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 0.78% | 5,476,333 |
| Sep 2, 2025 | 1.21 | 1.37 | 1.16 | 1.29 | 1.29 | 4.03% | 10,402,089 |
| Aug 29, 2025 | 1.21 | 1.29 | 1.20 | 1.24 | 1.24 | 4.20% | 5,795,678 |
| Aug 28, 2025 | 1.30 | 1.31 | 1.17 | 1.19 | 1.19 | -7.75% | 7,519,062 |
| Aug 27, 2025 | 1.31 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 4,904,367 |
| Aug 26, 2025 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | 0.76% | 5,571,987 |
| Aug 25, 2025 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -3.65% | 4,398,384 |
| Aug 22, 2025 | 1.37 | 1.43 | 1.34 | 1.37 | 1.37 | - | 6,581,328 |
| Aug 21, 2025 | 1.37 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 3,601,949 |
| Aug 20, 2025 | 1.38 | 1.44 | 1.33 | 1.41 | 1.41 | - | 7,161,207 |
| Aug 19, 2025 | 1.32 | 1.46 | 1.28 | 1.41 | 1.41 | 6.82% | 12,635,602 |
| Aug 18, 2025 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -2.22% | 6,148,186 |
| Aug 15, 2025 | 1.30 | 1.42 | 1.26 | 1.35 | 1.35 | 3.85% | 10,767,631 |
| Aug 14, 2025 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | -1.52% | 6,644,151 |
| Aug 13, 2025 | 1.39 | 1.41 | 1.27 | 1.32 | 1.32 | -5.71% | 13,412,948 |
| Aug 12, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 6,677,423 |
| Aug 11, 2025 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 7,793,616 |
| Aug 8, 2025 | 1.50 | 1.52 | 1.44 | 1.48 | 1.48 | -1.99% | 8,035,074 |
| Aug 7, 2025 | 1.48 | 1.60 | 1.45 | 1.51 | 1.51 | 6.34% | 13,194,326 |
| Aug 6, 2025 | 1.51 | 1.52 | 1.38 | 1.42 | 1.42 | -5.33% | 10,391,362 |
| Aug 5, 2025 | 1.51 | 1.62 | 1.47 | 1.50 | 1.50 | -0.66% | 12,570,514 |
| Aug 4, 2025 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | -0.66% | 5,864,112 |
| Aug 1, 2025 | 1.44 | 1.62 | 1.42 | 1.52 | 1.52 | 1.33% | 11,217,650 |
| Jul 31, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 7,574,422 |
| Jul 30, 2025 | 1.56 | 1.62 | 1.50 | 1.52 | 1.52 | -0.65% | 8,138,440 |
| Jul 29, 2025 | 1.67 | 1.68 | 1.53 | 1.53 | 1.53 | -8.93% | 12,768,293 |
| Jul 28, 2025 | 1.65 | 1.71 | 1.62 | 1.68 | 1.68 | 2.44% | 12,075,600 |
| Jul 25, 2025 | 1.76 | 1.79 | 1.60 | 1.64 | 1.64 | -7.87% | 21,688,206 |
| Jul 24, 2025 | 2.02 | 2.02 | 1.65 | 1.78 | 1.78 | 4.09% | 64,643,985 |
| Jul 23, 2025 | 1.51 | 2.05 | 1.43 | 1.71 | 1.71 | 20.42% | 131,528,677 |
| Jul 22, 2025 | 1.54 | 1.68 | 1.41 | 1.42 | 1.42 | -2.07% | 29,454,986 |
| Jul 21, 2025 | 1.57 | 1.63 | 1.45 | 1.45 | 1.45 | -5.23% | 20,397,977 |
| Jul 18, 2025 | 1.40 | 1.57 | 1.39 | 1.53 | 1.53 | 10.07% | 26,484,109 |