Wolfspeed Inc WOLF
NYSE · United States · Electronic Technology
$30.32+2.19 (+7.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28.13 | 0.00% | $28.30 | $29.49 | $27.37 | 4.10M |
| 2026-09-29 | $28.13 | +1.99% | $28.48 | $29.60 | $27.38 | 2.04M |
| 2026-09-28 | $27.58 | +0.04% | $27.56 | $28.07 | $26.26 | 1.57M |
| 2026-09-25 | $27.57 | +4.83% | $26.65 | $27.85 | $26.58 | 1.53M |
| 2026-09-24 | $26.30 | -3.10% | $26.40 | $26.77 | $25.42 | 1.74M |
| 2026-09-23 | $27.14 | -3.04% | $27.92 | $27.92 | $26.59 | 2.26M |
| 2026-09-22 | $27.99 | +1.01% | $27.35 | $28.53 | $26.71 | 2.71M |
| 2026-09-21 | $27.71 | +8.28% | $27.00 | $28.22 | $26.23 | 2.69M |
| 2026-09-18 | $25.59 | +7.79% | $24.30 | $25.72 | $24.09 | 3.71M |
| 2026-09-17 | $23.74 | +0.30% | $24.69 | $24.98 | $23.53 | 1.83M |
| 2026-09-16 | $23.67 | -1.46% | $24.69 | $24.77 | $23.07 | 1.59M |
| 2026-09-15 | $24.02 | +0.25% | $23.92 | $24.40 | $23.25 | 2.06M |
| 2026-09-14 | $23.96 | -7.56% | $24.00 | $25.12 | $23.63 | 2.70M |
| 2026-09-11 | $25.92 | +2.98% | $25.87 | $27.17 | $25.60 | 1.68M |
| 2026-09-10 | $25.17 | -7.73% | $26.05 | $26.60 | $25.00 | 2.66M |
| 2026-09-09 | $27.28 | -5.54% | $28.40 | $29.49 | $26.92 | 2.12M |
| 2026-09-08 | $28.88 | +1.87% | $29.00 | $29.70 | $27.28 | 2.41M |
| 2026-09-04 | $28.35 | +5.63% | $27.10 | $28.70 | $26.96 | 2.30M |
| 2026-09-03 | $26.84 | +0.71% | $26.70 | $27.63 | $25.31 | 1.73M |
| 2026-09-02 | $26.65 | +1.29% | $25.99 | $27.25 | $25.56 | 2.21M |
| 2026-09-01 | $26.31 | -3.98% | $26.13 | $26.47 | $25.36 | 5.56M |
| 2026-08-31 | $27.40 | +6.00% | $25.88 | $27.65 | $25.66 | 2.60M |
| 2026-08-28 | $25.85 | -4.08% | $26.66 | $26.89 | $25.34 | 1.49M |
| 2026-08-27 | $26.95 | +0.07% | $27.40 | $27.65 | $26.31 | 2.00M |
| 2026-08-26 | $26.93 | +6.48% | $25.50 | $27.50 | $25.50 | 3.11M |
| 2026-08-25 | $25.29 | +2.14% | $25.69 | $25.74 | $24.64 | 1.99M |
| 2026-08-24 | $24.76 | -3.88% | $25.00 | $25.50 | $23.37 | 3.53M |
| 2026-08-21 | $25.76 | -2.24% | $26.86 | $27.80 | $25.44 | 3.87M |
| 2026-08-20 | $26.35 | -9.42% | $26.50 | $28.66 | $24.14 | 9.75M |
| 2026-08-19 | $29.09 | -7.53% | $31.50 | $32.00 | $27.61 | 8.79M |
| 2026-08-18 | $31.46 | -10.01% | $32.10 | $33.60 | $31.21 | 4.38M |
| 2026-08-17 | $34.96 | +9.97% | $32.65 | $35.18 | $32.65 | 4.29M |
| 2026-08-14 | $31.79 | +0.89% | $31.25 | $31.84 | $30.12 | 2.35M |
| 2026-08-13 | $31.51 | -0.63% | $31.15 | $33.51 | $30.84 | 3.88M |
| 2026-08-12 | $31.71 | +5.21% | $32.87 | $33.00 | $31.24 | 3.17M |
| 2026-08-11 | $30.14 | +2.87% | $29.92 | $31.05 | $29.04 | 3.92M |
| 2026-08-10 | $29.30 | -10.86% | $33.00 | $33.05 | $29.30 | 4.55M |
| 2026-08-07 | $32.87 | +19.14% | $28.10 | $32.97 | $28.00 | 6.54M |
| 2026-08-06 | $27.59 | +9.53% | $25.40 | $29.06 | $25.00 | 4.72M |
| 2026-08-05 | $25.19 | -6.91% | $26.04 | $26.60 | $24.96 | 3.01M |
| 2026-08-04 | $27.06 | +11.13% | $26.29 | $27.39 | $25.60 | 6.85M |
| 2026-08-03 | $24.35 | +3.09% | $23.51 | $25.97 | $23.05 | 5.35M |
| 2026-07-31 | $23.62 | -0.71% | $25.25 | $25.40 | $23.33 | 3.45M |
| 2026-07-30 | $23.79 | +18.59% | $21.17 | $24.00 | $21.00 | 5.86M |
| 2026-07-29 | $20.06 | -8.32% | $21.76 | $21.97 | $19.98 | 4.74M |
| 2026-07-28 | $21.88 | -8.07% | $22.50 | $22.75 | $20.48 | 5.18M |
| 2026-07-27 | $23.80 | +3.07% | $23.50 | $24.05 | $22.26 | 3.64M |
| 2026-07-24 | $23.09 | -11.06% | $25.61 | $25.77 | $22.65 | 6.21M |
| 2026-07-23 | $25.96 | -11.31% | $28.40 | $28.81 | $25.54 | 6.13M |
| 2026-07-22 | $29.27 | -7.75% | $30.46 | $31.70 | $29.20 | 2.26M |
| 2026-07-21 | $31.73 | +8.00% | $30.71 | $32.10 | $30.30 | 2.77M |
| 2026-07-20 | $29.38 | -1.71% | $29.88 | $30.53 | $28.71 | 2.43M |
| 2026-07-17 | $29.89 | -4.14% | $30.00 | $30.97 | $28.32 | 4.73M |
| 2026-07-16 | $31.18 | -11.17% | $34.01 | $34.12 | $30.10 | 3.88M |
| 2026-07-15 | $35.10 | +2.30% | $35.50 | $37.10 | $32.80 | 3.55M |
| 2026-07-14 | $34.31 | +1.96% | $35.90 | $35.97 | $33.60 | 2.30M |
| 2026-07-13 | $33.65 | -4.65% | $34.00 | $36.29 | $33.41 | 2.70M |
| 2026-07-10 | $35.29 | -5.26% | $35.98 | $37.50 | $33.95 | 2.68M |
| 2026-07-09 | $37.25 | +3.88% | $38.00 | $39.31 | $37.00 | 3.17M |
| 2026-07-08 | $35.86 | -0.39% | $35.25 | $36.84 | $33.65 | 3.46M |
| 2026-07-07 | $36.00 | -8.79% | $37.44 | $37.60 | $34.01 | 5.89M |
| 2026-07-06 | $39.47 | -1.32% | $39.58 | $42.45 | $39.11 | 3.65M |
| 2026-07-02 | $40.00 | -10.23% | $44.70 | $46.86 | $39.04 | 4.98M |
| 2026-07-01 | $44.56 | -7.65% | $46.00 | $48.21 | $44.45 | 3.71M |
| 2026-06-30 | $48.25 | +9.06% | $44.99 | $51.65 | $44.99 | 6.29M |
| 2026-06-29 | $44.24 | -3.76% | $47.22 | $49.45 | $41.29 | 5.15M |
| 2026-06-26 | $45.97 | -3.81% | $45.60 | $48.81 | $43.90 | 7.57M |
| 2026-06-25 | $47.79 | +4.19% | $49.44 | $49.44 | $43.28 | 4.07M |
| 2026-06-24 | $45.87 | -6.22% | $48.16 | $48.56 | $43.61 | 4.68M |
| 2026-06-23 | $48.91 | -7.66% | $47.40 | $52.49 | $45.06 | 5.02M |
| 2026-06-22 | $52.97 | -7.73% | $59.80 | $60.25 | $51.38 | 7.10M |
| 2026-06-18 | $57.41 | +17.91% | $51.16 | $57.50 | $47.82 | 9.56M |
| 2026-06-17 | $48.69 | +8.20% | $47.58 | $52.91 | $46.29 | 8.13M |
| 2026-06-16 | $45.00 | -8.33% | $47.91 | $51.34 | $44.67 | 5.82M |
| 2026-06-15 | $49.09 | +13.79% | $51.25 | $51.87 | $46.19 | 8.28M |
| 2026-06-12 | $43.14 | -5.27% | $45.85 | $45.85 | $40.01 | 6.89M |
| 2026-06-11 | $45.54 | +4.88% | $43.98 | $46.48 | $42.19 | 5.51M |
| 2026-06-10 | $43.42 | -10.99% | $46.99 | $48.65 | $43.00 | 7.22M |
| 2026-06-09 | $48.78 | -11.98% | $57.00 | $59.00 | $45.12 | 10.47M |
| 2026-06-08 | $55.42 | +0.65% | $60.17 | $60.80 | $53.80 | 5.76M |
| 2026-06-05 | $55.06 | -17.89% | $63.13 | $63.50 | $54.11 | 7.79M |
| 2026-06-04 | $67.06 | +8.74% | $57.30 | $70.00 | $56.62 | 7.76M |
| 2026-06-03 | $61.67 | +1.00% | $65.90 | $67.25 | $60.34 | 8.01M |
| 2026-06-02 | $61.06 | +15.32% | $55.80 | $62.78 | $54.99 | 8.84M |
| 2026-06-01 | $52.95 | -10.68% | $54.78 | $59.06 | $49.66 | 11.53M |
| 2026-05-29 | $59.28 | -8.87% | $65.69 | $66.50 | $58.14 | 7.56M |
| 2026-05-28 | $65.05 | +2.83% | $62.45 | $69.27 | $58.50 | 6.88M |
| 2026-05-27 | $63.26 | -13.93% | $73.39 | $74.03 | $56.50 | 16.54M |
| 2026-05-26 | $73.50 | +5.17% | $77.78 | $80.70 | $70.80 | 11.50M |
| 2026-05-22 | $69.89 | +0.56% | $71.50 | $80.82 | $68.27 | 10.94M |